393,470$
0,70%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp.
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 334,88 | 336,13 | 325,27 | 330,88 | -1,17% | 162.481,00 |
| 15.04.2026 | 341,25 | 345,48 | 333,60 | 334,80 | -1,45% | 216.268,00 |
| 14.04.2026 | 331,40 | 339,74 | 330,02 | 339,74 | 2,62% | 168.093,00 |
| 13.04.2026 | 329,67 | 331,33 | 325,47 | 331,06 | 0,00% | 385.853,00 |
| 10.04.2026 | 329,66 | 334,99 | 328,97 | 331,07 | 2,75% | 225.337,00 |
| 09.04.2026 | 328,36 | 330,02 | 318,46 | 322,20 | -1,77% | 187.547,00 |
| 08.04.2026 | 324,40 | 332,13 | 324,40 | 328,02 | 2,27% | 258.472,00 |
| 07.04.2026 | 324,39 | 324,39 | 319,25 | 320,74 | -1,13% | 231.161,00 |
| 06.04.2026 | 325,11 | 327,00 | 319,01 | 324,39 | -0,04% | 136.681,00 |
| 02.04.2026 | 315,17 | 326,00 | 315,17 | 324,51 | 1,83% | 188.746,00 |
| 01.04.2026 | 323,57 | 327,00 | 315,75 | 318,68 | -0,85% | 235.728,00 |
| 31.03.2026 | 315,37 | 324,19 | 313,61 | 321,40 | 2,77% | 569.531,00 |
| 30.03.2026 | 316,65 | 316,92 | 310,27 | 312,73 | 0,51% | 141.871,00 |
| 27.03.2026 | 313,90 | 313,90 | 307,71 | 311,15 | -1,20% | 175.449,00 |
| 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 | -0,04% | 239.622,00 |
| 23.02.2026 | 321,61 | 321,61 | 313,18 | 314,09 | -3,43% | 234.053,00 |
| 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 |