395,340$
1,17%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp.
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 388,24 | 396,77 | 387,35 | 395,34 | 1,17% | 317.544,00 |
| 08.09.2026 | 388,81 | 392,06 | 386,01 | 390,77 | -0,10% | 317.997,00 |
| 04.09.2026 | 386,10 | 393,44 | 386,10 | 391,16 | 1,06% | 245.071,00 |
| 03.09.2026 | 386,94 | 389,93 | 383,91 | 387,07 | 0,01% | 181.431,00 |
| 02.09.2026 | 382,87 | 389,21 | 382,32 | 387,05 | 1,40% | 216.688,00 |
| 01.09.2026 | 383,17 | 384,66 | 376,35 | 381,69 | -0,79% | 290.810,00 |
| 31.08.2026 | 389,18 | 392,58 | 383,06 | 384,73 | -1,18% | 227.372,00 |
| 28.08.2026 | 393,45 | 396,34 | 387,05 | 389,34 | -1,09% | 245.969,00 |
| 27.08.2026 | 397,00 | 401,43 | 393,40 | 393,65 | -1,20% | 225.585,00 |
| 26.08.2026 | 407,92 | 410,91 | 397,88 | 398,45 | -2,09% | 158.498,00 |
| 25.08.2026 | 404,49 | 407,39 | 402,02 | 406,94 | 1,08% | 125.359,00 |
| 24.08.2026 | 408,61 | 411,74 | 399,69 | 402,61 | -0,87% | 215.403,00 |
| 21.08.2026 | 395,57 | 407,92 | 394,02 | 406,16 | 1,92% | 188.728,00 |
| 20.08.2026 | 402,92 | 410,58 | 397,14 | 398,52 | -1,09% | 177.266,00 |
| 19.08.2026 | 407,26 | 407,89 | 400,05 | 402,90 | 0,41% | 280.376,00 |
| 18.08.2026 | 409,89 | 412,83 | 401,16 | 401,24 | -2,60% | 241.999,00 |
| 17.08.2026 | 405,16 | 413,94 | 403,79 | 411,94 | 1,17% | 242.976,00 |
| 14.08.2026 | 410,47 | 416,48 | 401,22 | 407,17 | -1,41% | 364.251,00 |
| 13.08.2026 | 418,00 | 438,93 | 409,52 | 412,98 | -0,28% | 491.102,00 |
| 12.08.2026 | 395,96 | 415,99 | 393,55 | 414,12 | 5,25% | 413.383,00 |
| 11.08.2026 | 390,86 | 397,33 | 390,86 | 393,47 | 0,41% | 181.524,00 |
| 10.08.2026 | 388,80 | 393,41 | 384,86 | 391,87 | 0,48% | 183.250,00 |
| 07.08.2026 | 391,97 | 396,94 | 388,54 | 389,99 | -0,40% | 185.360,00 |
| 06.08.2026 | 393,65 | 399,05 | 388,80 | 391,56 | 0,05% | 139.378,00 |
| 05.08.2026 | 396,05 | 396,07 | 389,27 | 391,35 | -0,92% | 163.367,00 |
| 04.08.2026 | 386,83 | 398,59 | 386,19 | 394,97 | 2,62% | 167.088,00 |
| 03.08.2026 | 388,30 | 398,59 | 382,65 | 384,88 | -2,24% | 202.573,00 |
| 31.07.2026 | 403,00 | 404,00 | 391,65 | 393,68 | -2,81% | 149.271,00 |
| 30.07.2026 | 398,50 | 406,53 | 395,38 | 405,05 | 1,64% | 148.956,00 |
| 29.07.2026 | 401,07 | 403,01 | 393,33 | 398,51 | 0,11% | 109.990,00 |
| 28.07.2026 | 398,41 | 402,98 | 397,70 | 398,09 | 0,20% | 131.508,00 |
| 27.07.2026 | 398,91 | 403,07 | 393,58 | 397,29 | 0,22% | 99.187,00 |
| 24.07.2026 | 395,35 | 400,92 | 393,95 | 396,40 | 0,53% | 132.295,00 |
| 23.07.2026 | 398,33 | 404,95 | 392,38 | 394,30 | -0,74% | 170.422,00 |
| 22.07.2026 | 394,14 | 401,40 | 394,14 | 397,25 | 0,33% | 152.852,00 |
| 21.07.2026 | 401,80 | 401,80 | 392,88 | 395,96 | -0,50% | 184.918,00 |
| 20.07.2026 | 399,77 | 406,17 | 394,23 | 397,96 | 0,27% | 190.175,00 |
| 17.07.2026 | 387,38 | 397,29 | 385,82 | 396,87 | 2,44% | 181.703,00 |
| 16.07.2026 | 390,08 | 391,56 | 384,59 | 387,41 | -0,67% | 180.839,00 |
| 15.07.2026 | 395,76 | 407,74 | 390,01 | 390,02 | 1,51% | 289.906,00 |
| 14.07.2026 | 387,05 | 389,08 | 382,06 | 384,23 | -0,49% | 219.930,00 |
| 13.07.2026 | 382,38 | 390,22 | 382,38 | 386,11 | 1,10% | 143.462,00 |
| 10.07.2026 | 386,75 | 388,24 | 378,81 | 381,90 | -1,34% | 125.336,00 |
| 09.07.2026 | 394,63 | 395,54 | 385,37 | 387,08 | -1,62% | 167.527,00 |
| 08.07.2026 | 390,79 | 396,51 | 390,56 | 393,47 | 0,70% | 186.314,00 |
| 07.07.2026 | 385,16 | 397,32 | 383,98 | 390,73 | 1,17% | 182.246,00 |
| 06.07.2026 | 395,00 | 400,00 | 384,14 | 386,21 | -2,26% | 208.329,00 |
| 02.07.2026 | 394,17 | 400,79 | 387,31 | 395,16 | 0,00% | 177.052,00 |
| 01.07.2026 | 399,96 | 411,73 | 393,36 | 395,17 | -1,66% | 300.482,00 |
| 30.06.2026 | 400,24 | 403,14 | 395,02 | 401,84 | -0,30% | 299.614,00 |
| 29.06.2026 | 392,95 | 403,11 | 388,24 | 403,03 | 2,56% | 401.113,00 |
| 26.06.2026 | 379,61 | 393,32 | 378,39 | 392,98 | 3,76% | 525.459,00 |
| 25.06.2026 | 366,69 | 379,34 | 365,02 | 378,73 | 3,46% | 298.706,00 |
| 24.06.2026 | 367,77 | 370,31 | 362,16 | 366,05 | -1,23% | 383.722,00 |
| 23.06.2026 | 368,65 | 372,24 | 364,69 | 370,60 | 0,00% | 348.657,00 |
| 22.06.2026 | 368,45 | 371,18 | 365,32 | 370,59 | 0,13% | 192.899,00 |
| 18.06.2026 | 364,34 | 371,48 | 359,19 | 370,10 | 2,30% | 427.214,00 |
| 17.06.2026 | 374,90 | 375,31 | 357,97 | 361,78 | -3,77% | 398.920,00 |
| 16.06.2026 | 380,36 | 382,40 | 374,10 | 375,97 | -1,06% | 287.023,00 |
| 15.06.2026 | 383,24 | 384,14 | 366,39 | 380,00 | -1,22% | 478.569,00 |
| 12.06.2026 | 395,88 | 397,00 | 376,52 | 384,68 | -2,29% | 428.502,00 |
| 11.06.2026 | 388,30 | 395,71 | 384,04 | 393,68 | 1,89% | 476.587,00 |
| 10.06.2026 | 384,11 | 390,50 | 383,39 | 386,37 | 0,59% | 292.786,00 |
| 09.06.2026 | 385,99 | 387,35 | 380,50 | 384,11 | 0,10% | 250.061,00 |
| 08.06.2026 | 389,50 | 392,56 | 382,20 | 383,73 | -0,65% | 208.192,00 |
| 05.06.2026 | 384,00 | 389,98 | 381,92 | 386,23 | 0,31% | 203.453,00 |
| 04.06.2026 | 384,06 | 390,12 | 382,51 | 385,05 | 1,11% | 264.367,00 |
| 03.06.2026 | 384,00 | 386,05 | 378,00 | 380,82 | -0,50% | 214.975,00 |
| 02.06.2026 | 377,00 | 384,70 | 372,12 | 382,72 | 1,34% | 187.069,00 |
| 01.06.2026 | 377,42 | 383,17 | 370,52 | 377,65 | 0,90% | 292.824,00 |
| 29.05.2026 | 368,37 | 376,24 | 365,80 | 374,29 | 1,17% | 236.714,00 |
| 28.05.2026 | 367,72 | 374,93 | 365,55 | 369,96 | 0,99% | 219.759,00 |
| 27.05.2026 | 366,70 | 370,00 | 363,38 | 366,33 | 0,00% | 207.722,00 |
| 26.05.2026 | 365,29 | 368,88 | 356,86 | 366,34 | 3,52% | 253.399,00 |
| 22.05.2026 | 354,69 | 357,70 | 346,74 | 353,87 | 0,44% | 139.236,00 |
| 21.05.2026 | 350,22 | 352,61 | 343,57 | 352,31 | -0,24% | 164.945,00 |
| 20.05.2026 | 354,76 | 356,79 | 349,25 | 353,15 | 0,00% | 166.042,00 |
| 19.05.2026 | 352,85 | 355,45 | 346,08 | 353,16 | 0,38% | 196.178,00 |
| 18.05.2026 | 355,23 | 360,45 | 350,67 | 351,84 | 0,09% | 236.709,00 |
| 15.05.2026 | 349,09 | 355,75 | 344,28 | 351,54 | 0,64% | 284.063,00 |
| 14.05.2026 | 350,00 | 357,42 | 345,93 | 349,30 | 0,32% | 221.447,00 |
| 13.05.2026 | 336,35 | 348,89 | 325,50 | 348,20 | 3,59% | 340.413,00 |
| 12.05.2026 | 345,11 | 346,85 | 333,90 | 336,12 | -2,32% | 322.556,00 |
| 11.05.2026 | 331,73 | 348,20 | 331,73 | 344,12 | 4,24% | 290.063,00 |
| 08.05.2026 | 333,44 | 334,30 | 320,57 | 330,13 | -0,72% | 324.907,00 |
| 07.05.2026 | 335,68 | 340,94 | 326,65 | 332,52 | -0,72% | 307.325,00 |
| 06.05.2026 | 341,78 | 344,08 | 331,36 | 334,92 | -0,94% | 280.754,00 |
| 05.05.2026 | 334,39 | 339,19 | 327,42 | 338,11 | -0,61% | 237.500,00 |
| 04.05.2026 | 338,89 | 341,38 | 332,14 | 340,18 | -0,17% | 222.390,00 |
| 01.05.2026 | 340,01 | 345,50 | 335,45 | 340,75 | -0,50% | 267.957,00 |
| 30.04.2026 | 329,32 | 343,97 | 326,38 | 342,46 | 3,80% | 348.646,00 |
| 29.04.2026 | 331,50 | 332,76 | 326,22 | 329,93 | -0,97% | 221.980,00 |
| 28.04.2026 | 335,03 | 335,03 | 326,33 | 333,16 | -0,58% | 157.498,00 |
| 27.04.2026 | 335,25 | 338,58 | 333,52 | 335,12 | 0,55% | 181.302,00 |
| 24.04.2026 | 331,63 | 335,45 | 325,10 | 333,30 | 0,47% | 187.806,00 |
| 23.04.2026 | 331,15 | 332,72 | 320,74 | 331,73 | -1,08% | 292.591,00 |
| 22.04.2026 | 336,27 | 338,59 | 333,75 | 335,35 | 0,29% | 165.009,00 |
| 21.04.2026 | 334,74 | 336,45 | 329,83 | 334,37 | -0,11% | 164.255,00 |
| 20.04.2026 | 333,93 | 340,37 | 333,70 | 334,74 | -0,38% | 146.950,00 |
| 17.04.2026 | 332,49 | 338,51 | 331,15 | 336,02 | 1,55% | 167.292,00 |