202,200$
-0,55%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 198,72 | 199,00 | 195,36 | 196,63 | -0,96% | 73.433,00 |
| 19.05.2025 | 197,71 | 198,54 | 196,22 | 198,53 | 0,56% | 88.538,00 |
| 16.05.2025 | 195,96 | 198,77 | 195,73 | 197,42 | 0,34% | 110.487,00 |
| 15.05.2025 | 197,33 | 197,34 | 194,86 | 196,76 | 0,34% | 92.060,00 |
| 14.05.2025 | 196,42 | 197,00 | 194,69 | 196,09 | -0,34% | 128.190,00 |
| 13.05.2025 | 194,50 | 198,34 | 194,12 | 196,76 | 0,84% | 137.821,00 |
| 12.05.2025 | 195,50 | 196,00 | 194,11 | 195,13 | 1,74% | 105.838,00 |
| 09.05.2025 | 191,59 | 192,78 | 191,00 | 191,80 | 0,47% | 105.538,00 |
| 08.05.2025 | 190,86 | 193,36 | 190,44 | 190,91 | 0,32% | 118.084,00 |
| 07.05.2025 | 191,42 | 193,98 | 190,24 | 190,31 | -0,17% | 193.235,00 |
| 06.05.2025 | 188,20 | 191,94 | 188,20 | 190,63 | 0,93% | 130.863,00 |
| 05.05.2025 | 186,20 | 190,23 | 185,25 | 188,87 | 0,81% | 207.623,00 |
| 02.05.2025 | 189,00 | 192,59 | 184,63 | 187,36 | -2,85% | 219.231,00 |
| 01.05.2025 | 193,77 | 194,64 | 192,13 | 192,85 | 0,15% | 164.976,00 |
| 30.04.2025 | 191,60 | 192,78 | 188,99 | 192,57 | -0,45% | 170.757,00 |
| 29.04.2025 | 194,11 | 196,12 | 192,57 | 193,44 | -1,00% | 157.027,00 |
| 28.04.2025 | 193,45 | 196,59 | 193,26 | 195,40 | 1,69% | 134.845,00 |
| 25.04.2025 | 190,05 | 192,95 | 189,39 | 192,16 | 0,22% | 93.430,00 |
| 24.04.2025 | 190,00 | 192,88 | 189,42 | 191,74 | 1,14% | 76.740,00 |
| 23.04.2025 | 192,13 | 195,12 | 188,96 | 189,57 | 0,79% | 88.331,00 |
| 22.04.2025 | 185,50 | 189,08 | 185,50 | 188,09 | 1,45% | 223.888,00 |
| 21.04.2025 | 189,35 | 189,35 | 183,58 | 185,40 | -3,26% | 119.212,00 |
| 17.04.2025 | 190,00 | 192,33 | 188,35 | 191,65 | 1,49% | 72.772,00 |
| 16.04.2025 | 190,78 | 192,11 | 186,29 | 188,83 | -1,95% | 89.135,00 |
| 15.04.2025 | 190,00 | 194,00 | 190,00 | 192,58 | 1,17% | 116.098,00 |
| 14.04.2025 | 190,28 | 193,20 | 190,15 | 190,35 | -0,04% | 129.874,00 |
| 11.04.2025 | 188,08 | 191,89 | 186,10 | 190,42 | 1,31% | 175.584,00 |
| 10.04.2025 | 184,64 | 189,50 | 182,90 | 187,96 | -0,38% | 171.161,00 |
| 09.04.2025 | 178,01 | 189,38 | 173,60 | 188,67 | 7,44% | 182.600,00 |
| 08.04.2025 | 183,33 | 184,14 | 173,67 | 175,61 | -1,78% | 100.387,00 |
| 07.04.2025 | 178,90 | 185,07 | 173,26 | 178,79 | -1,20% | 314.348,00 |
| 04.04.2025 | 187,99 | 190,83 | 178,58 | 180,96 | -6,41% | 266.190,00 |
| 03.04.2025 | 193,00 | 195,65 | 191,17 | 193,35 | -2,95% | 172.264,00 |
| 02.04.2025 | 194,84 | 199,48 | 194,50 | 199,23 | 0,44% | 96.704,00 |
| 01.04.2025 | 195,08 | 198,50 | 193,40 | 198,36 | 1,87% | 174.912,00 |
| 31.03.2025 | 193,99 | 195,04 | 191,27 | 194,72 | -0,13% | 180.439,00 |
| 28.03.2025 | 197,97 | 198,81 | 192,68 | 194,97 | -1,88% | 191.562,00 |
| 27.03.2025 | 198,51 | 199,10 | 196,18 | 198,70 | 0,10% | 103.628,00 |
| 26.03.2025 | 197,30 | 199,99 | 197,30 | 198,51 | 0,32% | 112.770,00 |
| 25.03.2025 | 198,12 | 199,18 | 195,27 | 197,87 | -0,71% | 177.209,00 |
| 24.03.2025 | 200,81 | 201,67 | 198,60 | 199,29 | 0,39% | 188.277,00 |
| 21.03.2025 | 197,20 | 198,53 | 195,14 | 198,52 | 0,39% | 260.464,00 |
| 20.03.2025 | 193,20 | 201,20 | 193,17 | 197,75 | 1,58% | 421.615,00 |
| 19.03.2025 | 191,61 | 196,66 | 190,70 | 194,68 | 1,92% | 198.652,00 |
| 18.03.2025 | 190,75 | 191,73 | 189,19 | 191,01 | -0,54% | 96.263,00 |
| 17.03.2025 | 190,61 | 193,46 | 187,69 | 192,04 | 1,65% | 111.077,00 |
| 14.03.2025 | 187,05 | 189,02 | 186,15 | 188,92 | 1,71% | 154.631,00 |
| 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 |