77,750€
-1,27%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 76,75 | 78,00 | 75,75 | 76,75 | -2,54% | - |
| 12.12.2025 | 76,25 | 79,75 | 75,50 | 78,75 | 3,96% | - |
| 11.12.2025 | 73,50 | 76,25 | 73,00 | 75,75 | 1,68% | - |
| 10.12.2025 | 74,75 | 75,25 | 73,00 | 74,50 | 1,02% | 5,00 |
| 09.12.2025 | 72,50 | 73,75 | 71,50 | 73,75 | 2,08% | - |
| 08.12.2025 | 72,75 | 73,50 | 70,75 | 72,25 | -0,34% | - |
| 05.12.2025 | 71,00 | 73,25 | 70,25 | 72,50 | 1,05% | 30,00 |
| 04.12.2025 | 70,00 | 72,00 | 69,25 | 71,75 | 4,36% | - |
| 03.12.2025 | 70,50 | 71,00 | 68,75 | 68,75 | -4,51% | 76,00 |
| 02.12.2025 | 71,50 | 72,50 | 69,25 | 72,00 | 0,70% | 70,00 |
| 01.12.2025 | 72,50 | 72,75 | 70,25 | 71,50 | -1,72% | - |
| 28.11.2025 | 72,75 | 73,25 | 70,00 | 72,75 | 3,19% | - |
| 26.11.2025 | 71,00 | 72,25 | 70,50 | 70,50 | 4,06% | - |
| 25.11.2025 | 67,50 | 68,50 | 67,50 | 67,75 | 0,00% | - |
| 24.11.2025 | 66,00 | 68,25 | 65,00 | 67,75 | 1,50% | - |
| 21.11.2025 | 65,00 | 67,75 | 63,25 | 66,75 | 3,49% | - |
| 20.11.2025 | 68,25 | 70,50 | 64,25 | 64,50 | -3,01% | - |
| 19.11.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,38% | - |
| 17.11.2025 | 66,50 | 67,25 | 65,75 | 66,25 | 1,53% | - |
| 14.11.2025 | 66,75 | 67,00 | 64,50 | 65,25 | -5,78% | - |
| 12.11.2025 | 67,50 | 69,25 | 67,00 | 69,25 | 3,75% | - |
| 11.11.2025 | 66,50 | 68,75 | 66,25 | 66,75 | 0,38% | - |
| 10.11.2025 | 66,75 | 68,00 | 66,00 | 66,50 | 5,14% | - |
| 07.11.2025 | 63,75 | 63,75 | 61,75 | 63,25 | 1,20% | - |
| 06.11.2025 | 63,50 | 64,75 | 61,75 | 62,50 | -1,96% | - |
| 05.11.2025 | 60,50 | 63,75 | 59,75 | 63,75 | 4,08% | - |
| 04.11.2025 | 57,00 | 62,75 | 55,00 | 61,25 | 6,06% | - |
| 03.11.2025 | 59,50 | 59,75 | 56,25 | 57,75 | -2,53% | - |
| 31.10.2025 | 58,50 | 60,25 | 58,25 | 59,25 | 0,00% | - |
| 30.10.2025 | 58,75 | 59,75 | 58,25 | 59,25 | 0,00% | - |
| 29.10.2025 | 58,25 | 59,75 | 57,75 | 59,25 | 2,60% | - |
| 28.10.2025 | 58,25 | 59,25 | 57,25 | 57,75 | -1,70% | - |
| 27.10.2025 | 58,00 | 60,00 | 57,25 | 58,75 | 1,73% | - |
| 24.10.2025 | 56,00 | 58,25 | 56,00 | 57,75 | 2,67% | - |
| 23.10.2025 | 55,75 | 56,25 | 55,00 | 56,25 | 5,63% | - |
| 22.10.2025 | 56,50 | 57,00 | 53,25 | 53,25 | -1,84% | - |
| 20.10.2025 | 50,25 | 54,25 | 50,25 | 54,25 | 8,61% | - |
| 17.10.2025 | 50,25 | 52,25 | 49,85 | 49,95 | -2,54% | - |
| 16.10.2025 | 53,00 | 54,00 | 50,40 | 51,25 | -4,21% | - |
| 15.10.2025 | 53,75 | 54,50 | 52,25 | 53,50 | 0,94% | - |
| 14.10.2025 | 52,00 | 54,75 | 51,50 | 53,00 | 0,47% | - |
| 13.10.2025 | 51,50 | 53,75 | 51,25 | 52,75 | 2,93% | - |
| 10.10.2025 | 51,25 | 52,75 | 50,75 | 51,25 | 3,54% | - |
| 09.10.2025 | 51,50 | 51,75 | 49,50 | 49,50 | -2,94% | - |
| 08.10.2025 | 51,75 | 52,75 | 50,75 | 51,00 | 0,49% | - |
| 07.10.2025 | 54,25 | 54,75 | 50,75 | 50,75 | -7,31% | - |
| 06.10.2025 | 53,75 | 55,25 | 53,25 | 54,75 | -1,79% | - |
| 03.10.2025 | 55,75 | 57,75 | 55,75 | 55,75 | 0,90% | - |
| 02.10.2025 | 54,00 | 55,25 | 53,75 | 55,25 | 0,91% | - |
| 01.10.2025 | 52,75 | 55,25 | 52,25 | 54,75 | 2,82% | - |
| 30.09.2025 | 53,00 | 53,75 | 52,00 | 53,25 | 0,00% | - |
| 29.09.2025 | 50,25 | 53,25 | 49,95 | 53,25 | 3,90% | - |
| 26.09.2025 | 49,60 | 51,75 | 49,20 | 51,25 | 1,99% | - |
| 25.09.2025 | 50,15 | 50,50 | 49,50 | 50,25 | 1,31% | - |
| 24.09.2025 | 48,80 | 50,05 | 48,60 | 49,60 | 1,02% | - |
| 23.09.2025 | 48,50 | 50,40 | 48,20 | 49,10 | 1,24% | - |
| 22.09.2025 | 50,75 | 52,00 | 47,60 | 48,50 | -3,48% | - |
| 19.09.2025 | 51,50 | 51,75 | 50,25 | 50,25 | -0,99% | - |
| 18.09.2025 | 52,25 | 53,25 | 50,40 | 50,75 | -1,93% | - |
| 17.09.2025 | 50,05 | 52,25 | 49,95 | 51,75 | 2,68% | - |
| 16.09.2025 | 51,25 | 51,75 | 50,25 | 50,40 | 2,44% | - |
| 15.09.2025 | 49,60 | 52,25 | 49,20 | 49,20 | 1,03% | - |
| 12.09.2025 | 48,50 | 50,40 | 48,00 | 48,70 | -1,81% | - |
| 11.09.2025 | 46,90 | 49,95 | 46,40 | 49,60 | 10,96% | - |
| 10.09.2025 | 44,20 | 45,10 | 43,70 | 44,70 | 0,90% | - |
| 09.09.2025 | 46,40 | 46,80 | 43,80 | 44,30 | -1,99% | - |
| 08.09.2025 | 41,60 | 45,60 | 41,60 | 45,20 | 8,39% | - |
| 05.09.2025 | 41,50 | 41,80 | 40,00 | 41,70 | 0,72% | - |
| 04.09.2025 | 41,40 | 43,00 | 41,00 | 41,40 | -0,24% | - |
| 03.09.2025 | 39,50 | 43,00 | 39,50 | 41,50 | 5,60% | - |
| 02.09.2025 | 38,60 | 39,40 | 37,60 | 39,30 | 1,55% | - |
| 01.09.2025 | 38,70 | 38,80 | 38,70 | 38,70 | 0,00% | - |
| 29.08.2025 | 38,70 | 39,40 | 38,20 | 38,70 | -0,51% | - |
| 28.08.2025 | 37,00 | 39,00 | 36,70 | 38,90 | 5,42% | - |
| 27.08.2025 | 37,70 | 38,10 | 36,90 | 36,90 | -1,60% | - |
| 26.08.2025 | 38,60 | 39,20 | 37,00 | 37,50 | -3,10% | - |
| 25.08.2025 | 36,00 | 39,20 | 35,90 | 38,70 | 6,61% | - |
| 22.08.2025 | 35,00 | 36,40 | 34,90 | 36,30 | 3,42% | - |
| 21.08.2025 | 34,30 | 35,20 | 33,90 | 35,10 | 2,33% | - |
| 20.08.2025 | 34,90 | 35,20 | 33,90 | 34,30 | -1,72% | - |
| 19.08.2025 | 36,50 | 36,60 | 34,40 | 34,90 | -2,79% | - |
| 18.08.2025 | 34,10 | 36,80 | 33,90 | 35,90 | 5,28% | - |
| 15.08.2025 | 33,90 | 34,40 | 33,30 | 34,10 | 1,19% | - |
| 14.08.2025 | 33,90 | 34,50 | 33,30 | 33,70 | -1,17% | - |
| 13.08.2025 | 33,10 | 34,70 | 32,80 | 34,10 | 2,40% | - |
| 12.08.2025 | 33,30 | 34,80 | 32,40 | 33,30 | 0,00% | - |
| 11.08.2025 | 34,60 | 39,70 | 32,80 | 33,30 | -4,03% | 551,00 |
| 08.08.2025 | 35,60 | 36,40 | 34,40 | 34,70 | -2,80% | - |
| 07.08.2025 | 36,50 | 36,90 | 35,00 | 35,70 | -2,19% | - |
| 06.08.2025 | 36,00 | 36,60 | 34,80 | 36,50 | 2,24% | - |
| 05.08.2025 | 36,20 | 36,80 | 34,60 | 35,70 | -1,11% | - |
| 04.08.2025 | 35,30 | 36,30 | 34,90 | 36,10 | 2,27% | - |
| 01.08.2025 | 37,50 | 37,50 | 34,80 | 35,30 | -6,61% | - |
| 31.07.2025 | 37,40 | 38,20 | 37,10 | 37,80 | 0,80% | - |
| 30.07.2025 | 37,00 | 38,20 | 36,80 | 37,50 | 1,63% | - |
| 29.07.2025 | 37,90 | 38,40 | 36,80 | 36,90 | -2,12% | - |
| 28.07.2025 | 37,40 | 38,20 | 36,00 | 37,70 | 1,62% | - |
| 25.07.2025 | 38,50 | 39,00 | 37,00 | 37,10 | -4,13% | - |
| 24.07.2025 | 39,80 | 40,00 | 38,40 | 38,70 | -3,01% | - |
| 23.07.2025 | 39,70 | 40,40 | 39,20 | 39,90 | 1,01% | - |