224,300$
0,93%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 217,59 | 220,00 | 217,59 | 219,38 | 0,92% | 79.453,00 |
| 14.10.2024 | 215,83 | 217,97 | 215,39 | 217,39 | 0,51% | 52.810,00 |
| 11.10.2024 | 213,86 | 216,99 | 212,87 | 216,29 | 1,44% | 60.797,00 |
| 10.10.2024 | 213,38 | 216,06 | 213,13 | 213,21 | -0,66% | 55.706,00 |
| 09.10.2024 | 214,68 | 216,00 | 213,62 | 214,63 | -0,29% | 67.326,00 |
| 08.10.2024 | 213,67 | 215,57 | 212,96 | 215,25 | 0,41% | 69.107,00 |
| 07.10.2024 | 216,02 | 216,02 | 213,94 | 214,38 | -1,32% | 60.514,00 |
| 04.10.2024 | 215,00 | 217,32 | 214,43 | 217,24 | 1,41% | 89.557,00 |
| 03.10.2024 | 210,97 | 216,15 | 210,97 | 214,23 | 0,98% | 174.792,00 |
| 02.10.2024 | 208,53 | 212,34 | 208,40 | 212,16 | 1,60% | 93.193,00 |
| 01.10.2024 | 207,00 | 209,74 | 205,61 | 208,82 | 0,27% | 73.108,00 |
| 30.09.2024 | 208,11 | 208,90 | 206,52 | 208,26 | 0,10% | 82.750,00 |
| 27.09.2024 | 208,32 | 209,55 | 206,32 | 208,05 | -0,13% | 63.621,00 |
| 26.09.2024 | 207,60 | 208,39 | 205,15 | 208,32 | 1,02% | 65.700,00 |
| 25.09.2024 | 206,82 | 207,03 | 205,30 | 206,21 | -0,25% | 74.145,00 |
| 24.09.2024 | 206,67 | 208,71 | 205,39 | 206,72 | 0,30% | 78.877,00 |
| 23.09.2024 | 208,31 | 208,31 | 206,03 | 206,10 | -0,44% | 75.945,00 |
| 20.09.2024 | 208,87 | 209,40 | 205,65 | 207,02 | -1,23% | 234.068,00 |
| 19.09.2024 | 210,35 | 210,44 | 208,28 | 209,60 | 1,24% | 67.404,00 |
| 18.09.2024 | 208,53 | 210,94 | 206,98 | 207,04 | -0,22% | 100.283,00 |
| 17.09.2024 | 206,13 | 207,50 | 205,78 | 207,49 | 0,75% | 69.108,00 |
| 16.09.2024 | 204,68 | 206,46 | 204,31 | 205,95 | 0,57% | 72.916,00 |
| 13.09.2024 | 203,92 | 205,51 | 203,92 | 204,78 | 0,85% | 64.905,00 |
| 12.09.2024 | 203,29 | 203,53 | 201,54 | 203,06 | 0,37% | 58.822,00 |
| 11.09.2024 | 200,80 | 203,04 | 199,49 | 202,32 | 0,19% | 84.866,00 |
| 10.09.2024 | 202,87 | 203,58 | 201,12 | 201,94 | -0,08% | 79.638,00 |
| 09.09.2024 | 201,97 | 202,66 | 201,36 | 202,10 | -0,11% | 99.038,00 |
| 06.09.2024 | 203,99 | 205,25 | 200,55 | 202,33 | -1,08% | 116.789,00 |
| 05.09.2024 | 206,08 | 206,11 | 203,06 | 204,53 | -0,60% | 62.046,00 |
| 04.09.2024 | 204,76 | 208,41 | 204,76 | 205,77 | 0,17% | 77.273,00 |
| 03.09.2024 | 207,84 | 208,46 | 205,05 | 205,42 | -1,74% | 98.504,00 |
| 30.08.2024 | 207,96 | 209,66 | 206,30 | 209,05 | 0,51% | 108.041,00 |
| 29.08.2024 | 209,57 | 210,33 | 207,78 | 207,98 | -0,57% | 53.703,00 |
| 28.08.2024 | 208,06 | 209,60 | 207,86 | 209,17 | -0,14% | 65.619,00 |
| 27.08.2024 | 207,59 | 210,61 | 207,59 | 209,47 | 0,77% | 115.692,00 |
| 26.08.2024 | 209,30 | 209,48 | 207,69 | 207,87 | -0,48% | 84.588,00 |
| 23.08.2024 | 208,36 | 209,95 | 207,05 | 208,87 | 0,56% | 70.319,00 |
| 22.08.2024 | 208,57 | 209,49 | 207,35 | 207,71 | -0,19% | 106.055,00 |
| 21.08.2024 | 206,47 | 208,58 | 205,00 | 208,11 | 0,95% | 98.820,00 |
| 20.08.2024 | 207,96 | 208,18 | 205,50 | 206,16 | -1,24% | 118.504,00 |
| 19.08.2024 | 200,49 | 208,79 | 200,49 | 208,75 | 3,81% | 196.321,00 |
| 16.08.2024 | 201,12 | 203,62 | 200,00 | 201,08 | 0,20% | 181.299,00 |
| 15.08.2024 | 197,08 | 201,57 | 197,08 | 200,67 | 1,94% | 150.538,00 |
| 14.08.2024 | 196,50 | 197,75 | 195,05 | 196,86 | 1,07% | 199.260,00 |
| 13.08.2024 | 210,00 | 213,26 | 193,99 | 194,77 | -0,52% | 414.336,00 |
| 12.08.2024 | 195,84 | 196,86 | 194,35 | 195,79 | -0,22% | 127.773,00 |
| 09.08.2024 | 194,03 | 196,29 | 193,04 | 196,23 | 1,40% | 84.063,00 |
| 08.08.2024 | 190,84 | 193,64 | 188,68 | 193,53 | 1,72% | 105.628,00 |
| 07.08.2024 | 191,29 | 192,63 | 189,46 | 190,26 | 0,48% | 151.607,00 |
| 06.08.2024 | 188,68 | 191,58 | 187,96 | 189,35 | 1,10% | 172.338,00 |
| 05.08.2024 | 190,00 | 192,85 | 186,00 | 187,29 | -4,07% | 149.925,00 |
| 02.08.2024 | 199,24 | 199,24 | 195,23 | 195,24 | -2,50% | 80.774,00 |
| 01.08.2024 | 201,75 | 201,75 | 197,23 | 200,24 | -0,08% | 105.805,00 |
| 31.07.2024 | 200,96 | 201,50 | 199,46 | 200,41 | -0,36% | 74.980,00 |
| 30.07.2024 | 199,32 | 201,71 | 199,32 | 201,14 | 0,93% | 68.101,00 |
| 29.07.2024 | 199,05 | 201,25 | 197,45 | 199,29 | 0,12% | 87.643,00 |
| 26.07.2024 | 199,11 | 201,43 | 198,49 | 199,06 | 0,47% | 73.013,00 |
| 25.07.2024 | 196,53 | 200,68 | 196,53 | 198,12 | 0,78% | 83.495,00 |
| 24.07.2024 | 197,25 | 198,35 | 196,30 | 196,58 | -0,89% | 53.969,00 |
| 23.07.2024 | 197,69 | 199,01 | 196,56 | 198,35 | 0,51% | 65.444,00 |
| 22.07.2024 | 196,46 | 197,41 | 195,10 | 197,35 | 0,27% | 70.913,00 |
| 19.07.2024 | 196,54 | 196,91 | 195,16 | 196,82 | 0,15% | 73.400,00 |
| 18.07.2024 | 197,61 | 199,84 | 196,52 | 196,53 | -0,86% | 69.166,00 |
| 17.07.2024 | 197,44 | 202,32 | 196,67 | 198,24 | -0,40% | 138.754,00 |
| 16.07.2024 | 197,64 | 199,47 | 196,87 | 199,04 | 0,80% | 90.821,00 |
| 15.07.2024 | 197,18 | 198,47 | 197,00 | 197,47 | -0,14% | 74.409,00 |
| 12.07.2024 | 195,53 | 197,91 | 195,53 | 197,74 | 1,67% | 82.838,00 |
| 11.07.2024 | 194,71 | 195,60 | 192,95 | 194,50 | 0,33% | 107.263,00 |
| 10.07.2024 | 193,53 | 194,04 | 192,00 | 193,86 | -0,44% | 74.900,00 |
| 09.07.2024 | 193,47 | 195,30 | 192,43 | 194,72 | 0,51% | 75.977,00 |
| 08.07.2024 | 195,69 | 196,11 | 193,07 | 193,74 | -0,51% | 71.543,00 |
| 05.07.2024 | 193,67 | 194,88 | 193,25 | 194,74 | 0,54% | 62.467,00 |
| 03.07.2024 | 195,43 | 195,92 | 193,34 | 193,69 | -0,54% | 36.380,00 |
| 02.07.2024 | 193,43 | 195,55 | 192,68 | 194,75 | 1,22% | 90.722,00 |