223,540$
0,77%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 222,13 | 226,55 | 219,00 | 223,54 | 0,77% | 178.759,00 |
| 02.12.2025 | 225,13 | 226,50 | 221,02 | 221,84 | -1,91% | 150.000,00 |
| 01.12.2025 | 226,50 | 227,20 | 225,24 | 226,17 | -0,82% | 102.991,00 |
| 28.11.2025 | 225,91 | 228,19 | 225,35 | 228,03 | 0,98% | 84.648,00 |
| 26.11.2025 | 224,76 | 228,88 | 224,76 | 225,82 | 0,47% | 202.269,00 |
| 25.11.2025 | 219,78 | 225,21 | 218,47 | 224,76 | 3,41% | 168.088,00 |
| 24.11.2025 | 215,04 | 219,57 | 213,26 | 217,35 | 1,70% | 192.993,00 |
| 20.11.2025 | 217,14 | 218,85 | 213,24 | 213,72 | -0,67% | 145.999,00 |
| 19.11.2025 | 215,53 | 220,15 | 214,69 | 215,16 | 0,25% | 167.102,00 |
| 18.11.2025 | 211,33 | 215,32 | 210,90 | 214,62 | 0,80% | 164.324,00 |
| 17.11.2025 | 215,01 | 215,48 | 211,70 | 212,91 | -2,22% | 141.056,00 |
| 13.11.2025 | 222,25 | 222,25 | 217,23 | 217,74 | -1,36% | 125.447,00 |
| 12.11.2025 | 220,90 | 222,70 | 218,95 | 220,75 | 0,65% | 134.452,00 |
| 11.11.2025 | 223,95 | 224,84 | 218,09 | 219,32 | -0,85% | 163.238,00 |
| 10.11.2025 | 222,01 | 223,02 | 220,17 | 221,21 | 0,48% | 135.535,00 |
| 07.11.2025 | 215,20 | 220,36 | 214,96 | 220,15 | 2,08% | 145.875,00 |
| 06.11.2025 | 214,00 | 217,33 | 212,73 | 215,66 | 0,25% | 156.268,00 |
| 05.11.2025 | 219,00 | 221,50 | 215,11 | 215,12 | -2,10% | 180.487,00 |
| 04.11.2025 | 215,48 | 221,52 | 215,47 | 219,74 | 1,30% | 172.112,00 |
| 03.11.2025 | 211,23 | 223,04 | 211,21 | 216,93 | 1,18% | 276.595,00 |
| 31.10.2025 | 213,00 | 218,69 | 207,90 | 214,39 | -4,62% | 506.649,00 |
| 30.10.2025 | 222,83 | 228,02 | 221,41 | 224,77 | 0,07% | 258.567,00 |
| 29.10.2025 | 225,38 | 229,19 | 224,04 | 224,61 | -1,11% | 170.901,00 |
| 28.10.2025 | 226,28 | 228,53 | 225,43 | 227,13 | -0,02% | 136.852,00 |
| 27.10.2025 | 230,40 | 231,52 | 225,22 | 227,18 | -0,38% | 230.738,00 |
| 24.10.2025 | 226,52 | 228,58 | 226,52 | 228,05 | 0,84% | 137.794,00 |
| 23.10.2025 | 226,46 | 226,52 | 221,05 | 226,16 | 0,29% | 153.400,00 |
| 22.10.2025 | 223,77 | 226,04 | 222,88 | 225,51 | 0,49% | 110.678,00 |
| 21.10.2025 | 222,00 | 225,09 | 222,00 | 224,40 | 0,94% | 152.756,00 |
| 20.10.2025 | 220,10 | 222,89 | 219,00 | 222,32 | 1,56% | 106.257,00 |
| 17.10.2025 | 219,36 | 220,60 | 216,37 | 218,91 | 0,26% | 162.421,00 |
| 16.10.2025 | 223,91 | 223,91 | 217,08 | 218,34 | -2,12% | 164.511,00 |
| 15.10.2025 | 221,02 | 225,70 | 221,00 | 223,07 | 1,29% | 189.246,00 |
| 14.10.2025 | 217,50 | 221,81 | 217,05 | 220,23 | 0,67% | 163.156,00 |
| 13.10.2025 | 217,35 | 219,75 | 215,51 | 218,76 | 1,55% | 171.129,00 |
| 10.10.2025 | 219,81 | 220,25 | 215,07 | 215,42 | -1,45% | 156.629,00 |
| 09.10.2025 | 219,05 | 220,30 | 216,22 | 218,58 | -0,61% | 160.540,00 |
| 08.10.2025 | 221,50 | 222,51 | 219,77 | 219,92 | 0,19% | 184.716,00 |
| 07.10.2025 | 230,94 | 231,47 | 217,67 | 219,50 | -5,37% | 245.113,00 |
| 06.10.2025 | 231,50 | 233,56 | 229,04 | 231,95 | -0,29% | 269.760,00 |
| 02.10.2025 | 230,28 | 232,93 | 229,35 | 232,63 | 1,24% | 218.673,00 |
| 01.10.2025 | 224,99 | 231,11 | 224,99 | 229,79 | 1,23% | 226.290,00 |
| 30.09.2025 | 228,24 | 231,63 | 225,94 | 227,00 | -1,32% | 245.531,00 |
| 29.09.2025 | 224,25 | 231,73 | 223,74 | 230,03 | 2,90% | 311.776,00 |
| 26.09.2025 | 222,00 | 226,16 | 221,51 | 223,55 | 0,73% | 287.018,00 |
| 25.09.2025 | 217,67 | 223,16 | 215,99 | 221,92 | 2,15% | 303.728,00 |
| 24.09.2025 | 216,88 | 220,40 | 216,00 | 217,25 | 0,62% | 208.169,00 |
| 23.09.2025 | 216,75 | 218,00 | 214,83 | 215,92 | 0,21% | 157.314,00 |
| 22.09.2025 | 215,13 | 216,38 | 213,00 | 215,47 | 0,87% | 244.979,00 |
| 19.09.2025 | 216,26 | 216,63 | 213,55 | 213,62 | -0,81% | 394.741,00 |
| 18.09.2025 | 217,02 | 222,60 | 214,77 | 215,37 | -1,88% | 232.939,00 |
| 17.09.2025 | 213,50 | 219,71 | 213,50 | 219,50 | 2,25% | 350.312,00 |
| 16.09.2025 | 211,60 | 215,04 | 209,11 | 214,66 | 1,76% | 237.708,00 |
| 15.09.2025 | 213,09 | 216,24 | 210,73 | 210,95 | -0,98% | 195.249,00 |
| 12.09.2025 | 211,75 | 213,87 | 210,31 | 213,03 | 0,60% | 205.075,00 |
| 11.09.2025 | 204,42 | 212,00 | 204,42 | 211,75 | 3,15% | 257.483,00 |
| 10.09.2025 | 205,98 | 206,99 | 204,29 | 205,28 | -0,52% | 173.750,00 |
| 09.09.2025 | 205,50 | 210,26 | 205,37 | 206,36 | 1,66% | 385.839,00 |
| 08.09.2025 | 196,65 | 203,10 | 196,65 | 202,99 | 3,58% | 203.621,00 |
| 05.09.2025 | 197,11 | 197,71 | 194,25 | 195,98 | -0,06% | 157.685,00 |
| 04.09.2025 | 197,01 | 199,00 | 195,43 | 196,09 | 0,10% | 201.365,00 |
| 03.09.2025 | 196,22 | 197,29 | 193,87 | 195,90 | 0,06% | 242.124,00 |
| 02.09.2025 | 196,16 | 197,58 | 194,57 | 195,78 | -1,04% | 161.893,00 |
| 29.08.2025 | 196,14 | 198,39 | 195,77 | 197,84 | 0,66% | 192.304,00 |
| 28.08.2025 | 196,01 | 197,43 | 195,33 | 196,54 | 0,14% | 135.060,00 |
| 27.08.2025 | 196,52 | 197,39 | 195,44 | 196,26 | -0,37% | 139.572,00 |
| 26.08.2025 | 197,71 | 198,54 | 196,79 | 196,99 | -0,72% | 130.208,00 |
| 25.08.2025 | 200,02 | 200,02 | 197,27 | 198,41 | -0,12% | 177.404,00 |
| 22.08.2025 | 198,72 | 199,72 | 197,40 | 198,65 | 1,02% | 102.815,00 |
| 21.08.2025 | 194,41 | 197,41 | 194,41 | 196,65 | 0,57% | 134.851,00 |
| 20.08.2025 | 196,99 | 197,23 | 194,66 | 195,53 | -0,56% | 155.940,00 |
| 19.08.2025 | 197,47 | 197,86 | 195,19 | 196,64 | -0,14% | 173.318,00 |
| 18.08.2025 | 197,76 | 199,48 | 196,07 | 196,92 | -0,35% | 202.218,00 |
| 15.08.2025 | 192,15 | 200,06 | 191,33 | 197,61 | 2,57% | 367.206,00 |
| 14.08.2025 | 194,13 | 195,00 | 191,66 | 192,65 | -0,96% | 249.025,00 |
| 13.08.2025 | 191,50 | 195,51 | 188,60 | 194,52 | -0,45% | 699.571,00 |
| 12.08.2025 | 201,78 | 204,51 | 193,20 | 195,40 | -3,50% | 425.478,00 |
| 11.08.2025 | 199,94 | 202,94 | 199,49 | 202,48 | 1,59% | 235.190,00 |
| 08.08.2025 | 202,29 | 204,38 | 199,18 | 199,32 | -1,31% | 190.942,00 |
| 07.08.2025 | 202,60 | 203,75 | 200,25 | 201,96 | -0,63% | 142.664,00 |
| 06.08.2025 | 203,00 | 204,56 | 201,66 | 203,24 | 0,44% | 110.073,00 |
| 05.08.2025 | 200,88 | 202,76 | 200,00 | 202,35 | 0,16% | 131.548,00 |
| 04.08.2025 | 201,60 | 202,15 | 199,88 | 202,02 | 1,24% | 94.679,00 |
| 01.08.2025 | 201,00 | 201,99 | 195,70 | 199,55 | -1,26% | 143.212,00 |
| 31.07.2025 | 205,11 | 205,11 | 201,88 | 202,10 | -0,80% | 156.174,00 |
| 30.07.2025 | 202,54 | 203,81 | 202,02 | 203,72 | 1,31% | 164.819,00 |
| 29.07.2025 | 204,00 | 204,00 | 200,04 | 201,08 | -0,59% | 103.637,00 |
| 28.07.2025 | 201,60 | 203,20 | 200,70 | 202,27 | 0,03% | 132.051,00 |
| 25.07.2025 | 203,02 | 204,33 | 201,70 | 202,20 | -0,55% | 101.278,00 |
| 24.07.2025 | 204,99 | 205,39 | 203,27 | 203,31 | -0,82% | 113.694,00 |
| 23.07.2025 | 203,56 | 206,34 | 202,05 | 205,00 | 0,03% | 151.584,00 |
| 22.07.2025 | 205,52 | 206,01 | 204,14 | 204,94 | 0,16% | 148.899,00 |
| 21.07.2025 | 208,10 | 208,89 | 204,60 | 204,62 | -1,82% | 146.341,00 |
| 18.07.2025 | 209,43 | 211,39 | 208,19 | 208,41 | -0,96% | 178.426,00 |
| 17.07.2025 | 207,15 | 211,43 | 207,15 | 210,42 | 0,92% | 250.819,00 |
| 16.07.2025 | 205,00 | 209,66 | 204,11 | 208,50 | 2,10% | 146.363,00 |
| 15.07.2025 | 209,62 | 209,62 | 204,12 | 204,22 | -1,87% | 187.167,00 |
| 14.07.2025 | 206,37 | 211,11 | 205,88 | 208,11 | 1,08% | 211.419,00 |
| 11.07.2025 | 203,27 | 208,15 | 202,88 | 205,88 | 1,04% | 170.535,00 |
| 10.07.2025 | 202,00 | 204,20 | 202,00 | 203,76 | 0,79% | 189.844,00 |