220,230$
0,67%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 204,16 | 204,33 | 202,17 | 202,17 | -0,38% | 142.034,00 |
| 08.07.2025 | 204,18 | 206,06 | 202,58 | 202,95 | -0,89% | 175.305,00 |
| 07.07.2025 | 208,02 | 208,19 | 204,00 | 204,78 | -1,50% | 160.600,00 |
| 03.07.2025 | 209,00 | 211,88 | 206,20 | 207,90 | -0,14% | 148.458,00 |
| 02.07.2025 | 204,01 | 208,35 | 204,01 | 208,20 | 1,56% | 214.103,00 |
| 01.07.2025 | 209,13 | 209,14 | 204,51 | 205,00 | -1,89% | 202.290,00 |
| 30.06.2025 | 208,75 | 210,33 | 207,27 | 208,95 | 0,18% | 245.753,00 |
| 27.06.2025 | 207,41 | 208,88 | 205,70 | 208,57 | 0,89% | 425.786,00 |
| 26.06.2025 | 206,42 | 207,91 | 204,83 | 206,72 | 0,48% | 151.242,00 |
| 25.06.2025 | 208,13 | 208,15 | 203,94 | 205,73 | -0,90% | 195.433,00 |
| 24.06.2025 | 209,88 | 210,00 | 204,82 | 207,60 | 0,15% | 270.119,00 |
| 23.06.2025 | 203,41 | 209,62 | 201,89 | 207,29 | 2,06% | 447.431,00 |
| 20.06.2025 | 201,35 | 208,33 | 197,51 | 203,10 | 6,27% | 574.187,00 |
| 18.06.2025 | 187,04 | 191,23 | 186,21 | 191,11 | 2,28% | 374.799,00 |
| 17.06.2025 | 189,98 | 190,99 | 186,28 | 186,85 | -2,04% | 196.519,00 |
| 16.06.2025 | 188,24 | 190,97 | 188,24 | 190,74 | 1,80% | 181.029,00 |
| 13.06.2025 | 188,63 | 190,04 | 186,00 | 187,36 | -1,12% | 168.782,00 |
| 12.06.2025 | 190,24 | 190,46 | 188,55 | 189,49 | -0,92% | 135.485,00 |
| 11.06.2025 | 192,50 | 193,71 | 190,72 | 191,24 | -0,54% | 89.353,00 |
| 10.06.2025 | 189,99 | 192,28 | 189,97 | 192,27 | 1,21% | 181.027,00 |
| 09.06.2025 | 189,37 | 192,27 | 189,37 | 189,98 | -0,65% | 113.107,00 |
| 06.06.2025 | 190,05 | 191,28 | 189,53 | 191,22 | 0,77% | 102.700,00 |
| 05.06.2025 | 189,00 | 190,85 | 189,00 | 189,75 | 0,50% | 105.381,00 |
| 04.06.2025 | 189,23 | 190,13 | 188,53 | 188,80 | -0,29% | 88.660,00 |
| 03.06.2025 | 188,84 | 190,48 | 188,64 | 189,34 | -0,22% | 93.721,00 |
| 02.06.2025 | 189,19 | 190,30 | 187,00 | 189,76 | -0,07% | 107.914,00 |
| 30.05.2025 | 187,73 | 190,11 | 187,10 | 189,89 | 0,14% | 113.329,00 |
| 29.05.2025 | 187,90 | 189,63 | 186,72 | 189,63 | 0,99% | 107.864,00 |
| 28.05.2025 | 190,54 | 191,61 | 187,12 | 187,78 | -1,82% | 141.991,00 |
| 27.05.2025 | 191,32 | 192,34 | 189,97 | 191,27 | 0,29% | 148.625,00 |
| 23.05.2025 | 188,40 | 191,60 | 188,40 | 190,72 | 0,25% | 79.208,00 |
| 22.05.2025 | 190,85 | 191,61 | 188,43 | 190,25 | -0,46% | 135.283,00 |
| 21.05.2025 | 194,77 | 196,31 | 190,67 | 191,13 | -2,80% | 117.718,00 |