185,750$
-1,43%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 187,40 | 188,07 | 185,30 | 185,75 | -1,43% | 154.430,00 |
| 12.03.2025 | 188,25 | 188,66 | 185,24 | 188,45 | 0,37% | 107.673,00 |
| 11.03.2025 | 192,23 | 192,23 | 186,50 | 187,75 | -1,07% | 117.749,00 |
| 10.03.2025 | 195,90 | 196,45 | 187,61 | 189,78 | -3,59% | 184.942,00 |
| 07.03.2025 | 198,18 | 199,32 | 193,55 | 196,84 | -0,77% | 130.896,00 |
| 06.03.2025 | 198,72 | 200,52 | 197,53 | 198,37 | -0,96% | 101.077,00 |
| 05.03.2025 | 198,86 | 201,44 | 197,52 | 200,29 | 0,78% | 112.730,00 |
| 04.03.2025 | 199,67 | 200,04 | 197,14 | 198,73 | -1,36% | 170.752,00 |
| 03.03.2025 | 204,01 | 205,06 | 200,26 | 201,48 | -1,08% | 147.948,00 |
| 28.02.2025 | 200,05 | 203,75 | 199,38 | 203,69 | 1,18% | 134.723,00 |
| 27.02.2025 | 204,47 | 204,47 | 200,72 | 201,32 | -0,71% | 82.263,00 |
| 26.02.2025 | 202,11 | 204,51 | 201,84 | 202,76 | 0,38% | 91.949,00 |
| 25.02.2025 | 201,89 | 202,87 | 199,25 | 201,99 | -0,33% | 129.256,00 |
| 24.02.2025 | 206,95 | 206,95 | 201,95 | 202,66 | -0,22% | 114.120,00 |
| 21.02.2025 | 205,95 | 205,96 | 201,79 | 203,11 | -1,14% | 102.954,00 |
| 20.02.2025 | 206,22 | 207,39 | 205,46 | 205,46 | -0,99% | 95.962,00 |
| 19.02.2025 | 206,76 | 209,77 | 205,83 | 207,52 | 0,29% | 132.287,00 |
| 18.02.2025 | 212,01 | 212,99 | 206,65 | 206,91 | -2,25% | 117.322,00 |
| 14.02.2025 | 210,82 | 212,00 | 209,29 | 211,67 | 0,32% | 77.850,00 |
| 13.02.2025 | 210,25 | 211,66 | 209,73 | 210,99 | 0,47% | 71.524,00 |
| 12.02.2025 | 207,01 | 210,01 | 206,16 | 210,00 | 0,96% | 86.551,00 |
| 11.02.2025 | 206,71 | 209,27 | 206,53 | 208,01 | -0,11% | 90.798,00 |
| 10.02.2025 | 206,10 | 209,91 | 205,45 | 208,24 | 1,37% | 146.967,00 |
| 07.02.2025 | 200,95 | 208,00 | 200,95 | 205,42 | -2,35% | 246.923,00 |
| 06.02.2025 | 210,34 | 213,21 | 208,95 | 210,37 | 0,74% | 132.187,00 |
| 05.02.2025 | 212,00 | 212,74 | 208,48 | 208,82 | -0,75% | 101.416,00 |
| 04.02.2025 | 218,94 | 219,12 | 208,90 | 210,40 | -3,59% | 223.973,00 |
| 03.02.2025 | 219,19 | 222,45 | 216,99 | 218,23 | -0,75% | 223.039,00 |
| 31.01.2025 | 220,50 | 221,14 | 218,17 | 219,87 | -0,33% | 89.333,00 |
| 30.01.2025 | 221,85 | 221,85 | 219,51 | 220,60 | 0,41% | 49.189,00 |
| 29.01.2025 | 220,38 | 220,98 | 218,21 | 219,71 | 0,07% | 48.930,00 |
| 28.01.2025 | 222,33 | 223,05 | 219,55 | 219,56 | -0,90% | 60.433,00 |
| 27.01.2025 | 221,27 | 225,62 | 218,99 | 221,55 | 0,90% | 98.537,00 |
| 24.01.2025 | 219,59 | 220,16 | 218,13 | 219,58 | 0,51% | 66.293,00 |
| 23.01.2025 | 217,60 | 220,51 | 216,64 | 218,46 | -0,01% | 61.515,00 |
| 22.01.2025 | 219,16 | 221,72 | 217,88 | 218,48 | -0,58% | 54.235,00 |
| 21.01.2025 | 219,71 | 223,17 | 218,50 | 219,75 | 1,27% | 94.150,00 |
| 17.01.2025 | 216,50 | 217,61 | 215,51 | 217,00 | 0,84% | 47.570,00 |
| 16.01.2025 | 217,00 | 217,84 | 214,77 | 215,20 | -0,11% | 68.299,00 |
| 15.01.2025 | 219,57 | 219,57 | 214,83 | 215,43 | 0,93% | 58.144,00 |
| 14.01.2025 | 215,61 | 217,75 | 213,39 | 213,45 | -0,24% | 80.107,00 |
| 13.01.2025 | 210,53 | 215,64 | 210,53 | 213,96 | 0,87% | 75.454,00 |
| 10.01.2025 | 214,75 | 215,27 | 212,04 | 212,12 | -1,70% | 82.825,00 |
| 08.01.2025 | 214,76 | 215,92 | 213,21 | 215,78 | -0,03% | 108.146,00 |
| 07.01.2025 | 219,50 | 220,26 | 215,57 | 215,84 | -1,52% | 88.582,00 |
| 06.01.2025 | 224,21 | 225,23 | 219,01 | 219,18 | -1,86% | 130.731,00 |
| 03.01.2025 | 226,06 | 226,06 | 222,87 | 223,33 | 0,11% | 90.942,00 |
| 02.01.2025 | 226,00 | 227,38 | 222,66 | 223,08 | -1,15% | 78.626,00 |
| 31.12.2024 | 226,89 | 227,66 | 225,33 | 225,68 | -1,05% | 77.278,00 |
| 30.12.2024 | 220,79 | 228,79 | 219,08 | 228,07 | 3,15% | 130.943,00 |
| 27.12.2024 | 221,18 | 221,97 | 219,18 | 221,10 | -0,28% | 40.385,00 |
| 26.12.2024 | 219,15 | 222,41 | 219,15 | 221,72 | 0,24% | 59.440,00 |
| 24.12.2024 | 220,10 | 221,94 | 219,24 | 221,19 | 0,40% | 37.086,00 |
| 23.12.2024 | 225,02 | 225,02 | 219,48 | 220,31 | -2,24% | 71.808,00 |
| 20.12.2024 | 223,23 | 227,67 | 222,85 | 225,35 | 0,70% | 170.021,00 |
| 19.12.2024 | 229,41 | 229,46 | 222,75 | 223,79 | -1,14% | 127.350,00 |
| 18.12.2024 | 233,10 | 234,23 | 225,97 | 226,37 | -2,56% | 68.402,00 |
| 17.12.2024 | 234,51 | 235,55 | 231,00 | 232,31 | -1,50% | 106.524,00 |
| 16.12.2024 | 235,75 | 237,99 | 234,25 | 235,85 | 0,29% | 97.446,00 |
| 13.12.2024 | 234,17 | 235,19 | 232,65 | 235,17 | 0,23% | 63.196,00 |
| 12.12.2024 | 232,61 | 235,01 | 230,98 | 234,64 | 0,70% | 55.436,00 |
| 11.12.2024 | 229,40 | 234,11 | 227,90 | 233,01 | 2,08% | 115.163,00 |
| 10.12.2024 | 227,94 | 229,78 | 226,83 | 228,27 | 0,23% | 48.240,00 |
| 09.12.2024 | 230,23 | 231,26 | 227,75 | 227,75 | -1,08% | 58.233,00 |
| 06.12.2024 | 228,42 | 231,40 | 228,42 | 230,23 | 0,35% | 59.042,00 |
| 05.12.2024 | 231,63 | 231,74 | 229,06 | 229,43 | -1,01% | 42.641,00 |
| 04.12.2024 | 228,95 | 232,05 | 228,95 | 231,76 | 0,91% | 52.937,00 |
| 03.12.2024 | 227,42 | 231,55 | 227,42 | 229,67 | 0,26% | 90.928,00 |
| 02.12.2024 | 230,84 | 231,43 | 228,73 | 229,08 | -0,38% | 66.427,00 |
| 29.11.2024 | 229,30 | 231,61 | 229,00 | 229,95 | 0,37% | 31.146,00 |
| 27.11.2024 | 231,40 | 232,07 | 228,29 | 229,11 | -0,55% | 43.494,00 |
| 26.11.2024 | 230,38 | 231,00 | 228,55 | 230,37 | 0,61% | 54.166,00 |
| 25.11.2024 | 230,50 | 232,58 | 228,42 | 228,97 | -0,37% | 102.660,00 |
| 22.11.2024 | 229,50 | 230,50 | 227,96 | 229,83 | 2,47% | 75.678,00 |
| 20.11.2024 | 221,90 | 224,79 | 220,58 | 224,30 | 0,93% | 74.939,00 |
| 19.11.2024 | 218,69 | 223,79 | 217,50 | 222,23 | 1,45% | 92.271,00 |
| 18.11.2024 | 218,50 | 220,49 | 216,66 | 219,05 | 0,09% | 146.787,00 |
| 15.11.2024 | 220,71 | 223,00 | 218,55 | 218,86 | -1,66% | 84.122,00 |
| 14.11.2024 | 221,86 | 223,76 | 220,63 | 222,56 | 0,11% | 75.664,00 |
| 13.11.2024 | 224,48 | 226,32 | 222,31 | 222,31 | -1,24% | 81.947,00 |
| 12.11.2024 | 225,34 | 226,80 | 223,52 | 225,11 | -0,41% | 73.242,00 |
| 11.11.2024 | 228,50 | 228,66 | 225,33 | 226,04 | -0,58% | 118.622,00 |
| 08.11.2024 | 227,45 | 227,65 | 223,87 | 227,35 | -0,48% | 193.416,00 |
| 07.11.2024 | 225,11 | 230,00 | 224,88 | 228,44 | 1,37% | 145.714,00 |
| 06.11.2024 | 226,35 | 230,69 | 224,67 | 225,35 | 3,44% | 223.488,00 |
| 05.11.2024 | 215,95 | 219,31 | 214,49 | 217,86 | 0,92% | 97.260,00 |
| 04.11.2024 | 220,13 | 220,80 | 213,39 | 215,88 | -2,31% | 215.942,00 |
| 01.11.2024 | 225,33 | 225,33 | 213,09 | 220,99 | -0,77% | 283.834,00 |
| 31.10.2024 | 222,85 | 224,47 | 221,30 | 222,70 | -0,54% | 167.141,00 |
| 30.10.2024 | 221,92 | 227,66 | 221,92 | 223,90 | 0,46% | 106.638,00 |
| 29.10.2024 | 221,02 | 223,86 | 221,02 | 222,88 | 0,28% | 106.487,00 |
| 28.10.2024 | 219,99 | 222,35 | 219,99 | 222,25 | 1,02% | 64.178,00 |
| 25.10.2024 | 217,54 | 220,44 | 217,16 | 220,01 | 1,04% | 100.260,00 |
| 24.10.2024 | 215,77 | 218,52 | 215,63 | 217,74 | 0,62% | 88.066,00 |
| 23.10.2024 | 217,71 | 219,59 | 216,23 | 216,39 | -1,14% | 60.659,00 |
| 22.10.2024 | 216,31 | 219,01 | 215,46 | 218,88 | 0,82% | 78.530,00 |
| 21.10.2024 | 218,43 | 219,05 | 217,05 | 217,11 | -0,60% | 61.665,00 |
| 18.10.2024 | 220,60 | 221,32 | 218,20 | 218,43 | -0,95% | 64.829,00 |
| 17.10.2024 | 219,44 | 221,50 | 218,17 | 220,53 | 0,41% | 92.239,00 |
| 16.10.2024 | 219,89 | 220,49 | 218,67 | 219,62 | 0,11% | 73.495,00 |