314,930$
-0,34%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 314,61 | 317,38 | 311,67 | 314,93 | -0,34% | 192.715,00 |
| 25.03.2026 | 322,78 | 322,91 | 314,22 | 316,00 | 0,60% | 340.364,00 |
| 24.03.2026 | 308,50 | 319,00 | 305,55 | 314,10 | 1,22% | 158.137,00 |
| 23.03.2026 | 313,25 | 319,36 | 310,29 | 310,31 | 0,98% | 224.727,00 |
| 20.03.2026 | 316,16 | 317,41 | 304,84 | 307,31 | -1,82% | 522.349,00 |
| 19.03.2026 | 312,34 | 318,69 | 303,92 | 313,02 | -0,41% | 214.345,00 |
| 18.03.2026 | 316,45 | 320,05 | 313,64 | 314,31 | -1,33% | 171.752,00 |
| 17.03.2026 | 318,70 | 319,93 | 314,97 | 318,56 | 0,53% | 255.710,00 |
| 16.03.2026 | 318,00 | 321,38 | 313,96 | 316,87 | 1,50% | 202.027,00 |
| 13.03.2026 | 315,83 | 316,00 | 307,65 | 312,18 | -0,04% | 169.967,00 |
| 12.03.2026 | 314,05 | 317,51 | 310,00 | 312,31 | -1,32% | 192.827,00 |
| 11.03.2026 | 313,60 | 318,81 | 310,88 | 316,49 | 0,90% | 184.047,00 |
| 10.03.2026 | 315,52 | 320,95 | 313,63 | 313,66 | -1,20% | 181.754,00 |
| 09.03.2026 | 308,11 | 317,71 | 306,21 | 317,47 | 1,32% | 182.717,00 |
| 06.03.2026 | 315,46 | 317,62 | 312,86 | 313,34 | -1,64% | 156.411,00 |
| 05.03.2026 | 318,82 | 322,15 | 315,61 | 318,58 | -0,93% | 186.939,00 |
| 04.03.2026 | 322,08 | 324,13 | 317,92 | 321,56 | -0,11% | 193.530,00 |
| 03.03.2026 | 326,47 | 327,34 | 318,61 | 321,92 | -2,02% | 327.807,00 |
| 02.03.2026 | 329,89 | 332,80 | 320,45 | 328,56 | -0,93% | 337.855,00 |
| 27.02.2026 | 318,01 | 335,08 | 317,86 | 331,66 | 3,15% | 443.178,00 |
| 26.02.2026 | 320,14 | 327,71 | 314,13 | 321,53 | 1,84% | 224.208,00 |
| 25.02.2026 | 315,86 | 326,19 | 313,48 | 315,72 | 0,56% | 215.432,00 |
| 24.02.2026 | 312,09 | 318,11 | 309,98 | 313,97 | -3,47% | 239.622,00 |
| 20.02.2026 | 328,54 | 332,80 | 320,86 | 325,26 | -1,00% | 266.333,00 |
| 19.02.2026 | 342,48 | 343,76 | 323,31 | 328,54 | -3,87% | 500.589,00 |
| 18.02.2026 | 323,79 | 345,46 | 320,70 | 341,76 | 16,33% | 1.042.885,00 |
| 17.02.2026 | 292,52 | 299,01 | 288,75 | 293,78 | 0,79% | 189.234,00 |
| 13.02.2026 | 280,16 | 291,93 | 279,06 | 291,48 | 4,77% | 274.994,00 |
| 12.02.2026 | 281,00 | 282,72 | 276,74 | 278,20 | -0,87% | 136.482,00 |
| 11.02.2026 | 281,75 | 282,13 | 276,75 | 280,64 | 0,31% | 155.277,00 |
| 10.02.2026 | 289,86 | 289,86 | 277,88 | 279,76 | 0,18% | 187.520,00 |
| 09.02.2026 | 277,36 | 280,00 | 274,50 | 279,27 | -0,01% | 294.013,00 |
| 06.02.2026 | 279,99 | 281,32 | 275,25 | 279,29 | 2,06% | 231.655,00 |
| 05.02.2026 | 283,00 | 298,97 | 265,56 | 273,65 | -4,73% | 535.240,00 |
| 04.02.2026 | 283,55 | 287,46 | 279,49 | 287,25 | 1,14% | 220.432,00 |
| 03.02.2026 | 283,11 | 285,80 | 280,18 | 284,02 | -0,11% | 191.564,00 |
| 02.02.2026 | 286,05 | 288,43 | 284,27 | 284,34 | 0,28% | 184.908,00 |
| 30.01.2026 | 286,05 | 289,77 | 280,64 | 283,55 | -0,73% | 212.187,00 |
| 29.01.2026 | 285,35 | 288,03 | 282,59 | 285,64 | -0,14% | 172.819,00 |
| 28.01.2026 | 282,23 | 287,05 | 280,27 | 286,05 | 0,78% | 156.014,00 |
| 27.01.2026 | 284,54 | 288,28 | 282,20 | 283,83 | -0,39% | 184.507,00 |
| 26.01.2026 | 285,98 | 290,37 | 284,92 | 284,95 | -0,82% | 203.742,00 |
| 22.01.2026 | 289,42 | 293,15 | 284,18 | 287,32 | -0,58% | 220.061,00 |
| 21.01.2026 | 287,39 | 292,10 | 279,12 | 289,00 | 0,96% | 329.671,00 |
| 20.01.2026 | 288,66 | 292,87 | 284,70 | 286,25 | -1,16% | 325.903,00 |
| 16.01.2026 | 282,87 | 293,35 | 282,87 | 289,61 | 2,14% | 272.164,00 |
| 15.01.2026 | 285,26 | 288,65 | 279,86 | 283,55 | 0,31% | 184.610,00 |
| 14.01.2026 | 276,00 | 283,35 | 275,36 | 282,66 | 2,04% | 240.448,00 |
| 13.01.2026 | 269,98 | 278,49 | 268,27 | 277,02 | 2,27% | 144.545,00 |
| 12.01.2026 | 265,34 | 273,44 | 262,37 | 270,88 | 2,08% | 229.407,00 |
| 09.01.2026 | 263,76 | 267,28 | 263,17 | 265,35 | 0,60% | 137.421,00 |
| 08.01.2026 | 256,90 | 264,50 | 253,95 | 263,76 | 3,12% | 190.760,00 |
| 07.01.2026 | 251,30 | 255,77 | 250,02 | 255,77 | 1,08% | 137.494,00 |
| 06.01.2026 | 255,00 | 255,00 | 251,20 | 253,04 | -0,83% | 168.702,00 |
| 05.01.2026 | 255,00 | 260,00 | 253,55 | 255,15 | -1,43% | 203.058,00 |
| 02.01.2026 | 258,33 | 260,03 | 255,00 | 258,86 | 0,08% | 143.299,00 |
| 31.12.2025 | 260,00 | 262,77 | 257,82 | 258,65 | -0,42% | 213.496,00 |
| 30.12.2025 | 258,77 | 260,98 | 257,28 | 259,74 | 0,69% | 119.259,00 |
| 29.12.2025 | 259,98 | 259,98 | 256,95 | 257,95 | -0,82% | 182.001,00 |
| 26.12.2025 | 259,00 | 260,57 | 256,50 | 260,09 | 0,37% | 123.303,00 |
| 24.12.2025 | 256,65 | 261,65 | 256,65 | 259,12 | 0,84% | 97.059,00 |
| 23.12.2025 | 251,87 | 257,24 | 250,27 | 256,96 | 1,79% | 222.061,00 |
| 22.12.2025 | 247,14 | 252,84 | 247,14 | 252,44 | 2,46% | 203.170,00 |
| 19.12.2025 | 239,63 | 247,52 | 239,63 | 246,38 | 3,43% | 319.501,00 |
| 18.12.2025 | 241,30 | 245,49 | 237,98 | 238,22 | -1,32% | 227.044,00 |
| 17.12.2025 | 235,00 | 242,04 | 235,00 | 241,41 | 2,64% | 144.755,00 |
| 16.12.2025 | 238,78 | 242,44 | 233,00 | 235,21 | -1,05% | 196.310,00 |
| 15.12.2025 | 236,76 | 238,37 | 230,43 | 237,71 | 0,11% | 252.826,00 |
| 12.12.2025 | 237,00 | 243,71 | 235,96 | 237,44 | 0,90% | 212.507,00 |
| 11.12.2025 | 223,16 | 235,73 | 223,03 | 235,33 | 4,98% | 202.331,00 |
| 10.12.2025 | 223,62 | 227,70 | 223,62 | 224,17 | -0,77% | 139.658,00 |
| 09.12.2025 | 226,50 | 229,48 | 225,00 | 225,90 | 0,22% | 116.617,00 |
| 08.12.2025 | 225,70 | 228,52 | 224,98 | 225,40 | -0,14% | 107.218,00 |
| 05.12.2025 | 225,68 | 227,04 | 224,10 | 225,71 | 0,72% | 148.098,00 |
| 04.12.2025 | 224,44 | 225,45 | 221,12 | 224,10 | 0,25% | 191.082,00 |
| 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 |