100,540€
-0,55%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 100,61 | 100,61 | 100,57 | 100,57 | -0,53% | - |
| 20.10.2026 | 91,72 | 101,40 | 90,87 | 101,10 | 9,92% | - |
| 19.10.2026 | 92,66 | 94,26 | 91,51 | 91,98 | -0,40% | - |
| 16.10.2026 | 97,14 | 97,55 | 90,82 | 92,35 | -4,62% | - |
| 15.10.2026 | 92,73 | 98,02 | 91,06 | 96,82 | 4,17% | - |
| 14.10.2026 | 91,56 | 94,00 | 88,41 | 92,94 | 1,36% | - |
| 13.10.2026 | 93,46 | 94,08 | 91,26 | 91,69 | -1,94% | - |
| 12.10.2026 | 95,27 | 96,36 | 92,15 | 93,50 | -1,68% | - |
| 09.10.2026 | 97,36 | 99,33 | 94,80 | 95,10 | -3,00% | - |
| 08.10.2026 | 94,64 | 100,01 | 92,99 | 98,04 | 3,54% | - |
| 07.10.2026 | 93,70 | 96,48 | 91,19 | 94,69 | 0,41% | - |
| 06.10.2026 | 99,59 | 100,14 | 92,05 | 94,30 | -4,48% | - |
| 05.10.2026 | 114,48 | 114,73 | 98,10 | 98,72 | -13,33% | 750,00 |
| 02.10.2026 | 114,60 | 117,20 | 113,20 | 113,90 | -0,93% | 540,00 |
| 01.10.2026 | 119,28 | 119,63 | 110,35 | 114,98 | -2,95% | - |
| 30.09.2026 | 118,83 | 121,45 | 117,85 | 118,48 | 0,08% | - |
| 29.09.2026 | 121,90 | 124,55 | 118,10 | 118,38 | -3,52% | - |
| 28.09.2026 | 123,55 | 124,43 | 121,98 | 122,70 | -1,01% | - |
| 25.09.2026 | 121,85 | 124,95 | 119,88 | 123,95 | 1,85% | - |
| 24.09.2026 | 119,10 | 121,80 | 117,20 | 121,70 | 1,71% | - |
| 23.09.2026 | 124,30 | 124,58 | 119,40 | 119,65 | -3,08% | - |
| 22.09.2026 | 126,55 | 130,60 | 123,15 | 123,45 | -2,41% | - |
| 21.09.2026 | 126,88 | 130,02 | 126,30 | 126,50 | 0,18% | - |
| 18.09.2026 | 126,53 | 127,10 | 123,75 | 126,28 | -0,08% | - |
| 17.09.2026 | 126,73 | 131,48 | 125,23 | 126,38 | 0,34% | - |
| 16.09.2026 | 125,05 | 128,08 | 123,40 | 125,95 | 0,88% | - |
| 15.09.2026 | 127,38 | 129,85 | 124,83 | 124,85 | -2,21% | - |
| 14.09.2026 | 123,98 | 130,43 | 122,68 | 127,68 | 3,30% | - |
| 11.09.2026 | 122,65 | 125,93 | 122,53 | 123,60 | 1,17% | - |
| 10.09.2026 | 121,58 | 122,55 | 118,55 | 122,18 | 0,85% | - |
| 09.09.2026 | 122,50 | 122,50 | 119,40 | 121,15 | -1,18% | - |
| 08.09.2026 | 121,60 | 124,08 | 120,75 | 122,60 | 0,72% | - |
| 07.09.2026 | 122,13 | 122,18 | 121,58 | 121,73 | -0,75% | - |
| 04.09.2026 | 122,93 | 125,03 | 121,78 | 122,65 | -0,28% | - |
| 03.09.2026 | 121,50 | 123,63 | 119,20 | 123,00 | 1,32% | - |
| 02.09.2026 | 115,08 | 122,68 | 114,85 | 121,40 | 5,24% | - |
| 01.09.2026 | 117,58 | 118,75 | 114,65 | 115,35 | -1,45% | - |
| 31.08.2026 | 121,95 | 122,15 | 115,68 | 117,05 | -4,21% | 360,00 |
| 28.08.2026 | 126,55 | 127,08 | 121,40 | 122,20 | -3,53% | 270,00 |
| 27.08.2026 | 135,27 | 136,08 | 126,33 | 126,68 | -6,18% | - |
| 26.08.2026 | 137,08 | 137,77 | 133,40 | 135,02 | -2,26% | - |
| 25.08.2026 | 135,02 | 139,73 | 134,23 | 138,15 | 2,26% | - |
| 24.08.2026 | 135,52 | 137,48 | 134,40 | 135,10 | -0,39% | - |
| 21.08.2026 | 133,68 | 138,00 | 132,00 | 135,63 | 1,08% | - |
| 20.08.2026 | 136,85 | 139,43 | 134,08 | 134,18 | -1,87% | - |
| 19.08.2026 | 141,58 | 143,33 | 136,25 | 136,73 | -3,71% | - |
| 18.08.2026 | 148,00 | 148,93 | 141,23 | 142,00 | -4,10% | - |
| 17.08.2026 | 144,95 | 148,18 | 143,83 | 148,08 | 1,91% | - |
| 14.08.2026 | 152,90 | 154,20 | 144,80 | 145,30 | -4,72% | - |
| 13.08.2026 | 152,00 | 157,43 | 149,33 | 152,50 | 0,71% | 299,00 |
| 12.08.2026 | 140,73 | 152,68 | 140,63 | 151,43 | 7,53% | - |
| 11.08.2026 | 140,77 | 144,23 | 140,35 | 140,83 | 0,00% | - |
| 10.08.2026 | 138,10 | 141,75 | 137,23 | 140,83 | 2,47% | - |
| 07.08.2026 | 133,60 | 139,45 | 133,25 | 137,43 | 2,27% | - |
| 06.08.2026 | 139,45 | 140,75 | 133,90 | 134,38 | -3,67% | 286,00 |
| 05.08.2026 | 137,93 | 142,23 | 136,85 | 139,50 | 1,38% | - |
| 04.08.2026 | 128,25 | 138,75 | 127,78 | 137,60 | 7,50% | - |
| 03.08.2026 | 124,85 | 130,45 | 121,93 | 128,00 | 2,87% | - |
| 31.07.2026 | 129,48 | 131,08 | 123,58 | 124,43 | -4,01% | 576,00 |
| 30.07.2026 | 122,48 | 130,80 | 116,63 | 129,63 | 5,88% | - |
| 29.07.2026 | 123,83 | 124,50 | 117,60 | 122,43 | -0,39% | 456,00 |
| 28.07.2026 | 123,13 | 124,53 | 119,55 | 122,90 | -0,22% | - |
| 27.07.2026 | 120,43 | 125,48 | 119,80 | 123,18 | 3,25% | - |
| 24.07.2026 | 117,15 | 122,65 | 115,75 | 119,30 | 1,84% | - |
| 23.07.2026 | 119,45 | 123,20 | 116,90 | 117,15 | -3,24% | - |
| 22.07.2026 | 124,60 | 124,85 | 119,78 | 121,08 | -2,61% | - |
| 21.07.2026 | 120,90 | 124,43 | 118,55 | 124,33 | 4,26% | - |
| 20.07.2026 | 124,30 | 128,70 | 119,15 | 119,25 | -4,43% | 500,00 |
| 17.07.2026 | 120,23 | 124,90 | 118,68 | 124,78 | 3,46% | - |
| 16.07.2026 | 125,10 | 125,58 | 119,55 | 120,60 | -3,17% | - |
| 15.07.2026 | 119,93 | 125,10 | 119,63 | 124,55 | 3,79% | - |
| 14.07.2026 | 127,13 | 128,15 | 119,03 | 120,00 | -5,75% | - |
| 13.07.2026 | 129,48 | 129,90 | 124,58 | 127,33 | -2,04% | 390,00 |
| 10.07.2026 | 132,85 | 135,88 | 127,25 | 129,98 | -2,35% | - |
| 09.07.2026 | 132,63 | 135,93 | 130,33 | 133,10 | 0,15% | - |
| 08.07.2026 | 136,83 | 139,63 | 132,65 | 132,90 | -2,83% | 390,00 |
| 07.07.2026 | 132,35 | 138,52 | 130,13 | 136,77 | 3,27% | - |
| 06.07.2026 | 143,38 | 146,33 | 131,27 | 132,45 | -7,47% | - |
| 03.07.2026 | 143,35 | 143,45 | 142,73 | 143,15 | -0,07% | - |
| 02.07.2026 | 148,52 | 149,80 | 141,83 | 143,25 | -3,32% | - |
| 01.07.2026 | 151,20 | 152,75 | 145,38 | 148,18 | -2,39% | - |
| 30.06.2026 | 151,43 | 152,70 | 148,77 | 151,80 | 1,81% | - |
| 29.06.2026 | 149,83 | 151,18 | 145,13 | 149,10 | -0,02% | - |
| 26.06.2026 | 141,43 | 150,08 | 140,52 | 149,13 | 5,78% | - |
| 25.06.2026 | 136,38 | 141,10 | 136,33 | 140,98 | 3,20% | - |
| 24.06.2026 | 139,10 | 142,73 | 135,88 | 136,60 | -1,81% | - |
| 23.06.2026 | 137,20 | 141,15 | 134,98 | 139,13 | 1,22% | - |
| 22.06.2026 | 137,10 | 138,05 | 133,75 | 137,45 | 0,46% | - |
| 19.06.2026 | 137,25 | 137,40 | 136,80 | 136,83 | 0,02% | - |
| 18.06.2026 | 132,88 | 138,88 | 132,77 | 136,80 | 3,26% | - |
| 17.06.2026 | 132,55 | 137,90 | 128,85 | 132,48 | -0,21% | - |
| 16.06.2026 | 133,30 | 136,65 | 132,52 | 132,75 | -0,49% | - |
| 15.06.2026 | 133,27 | 136,73 | 131,27 | 133,40 | 0,70% | - |
| 12.06.2026 | 130,48 | 133,45 | 128,85 | 132,48 | 1,22% | - |
| 11.06.2026 | 123,43 | 131,18 | 122,38 | 130,88 | 6,64% | - |
| 10.06.2026 | 120,78 | 124,40 | 119,63 | 122,73 | 1,51% | - |
| 09.06.2026 | 119,25 | 121,98 | 115,30 | 120,90 | 1,96% | - |
| 08.06.2026 | 120,53 | 124,13 | 117,13 | 118,58 | -2,63% | - |
| 05.06.2026 | 122,33 | 122,90 | 119,18 | 121,78 | -0,75% | - |
| 04.06.2026 | 122,13 | 126,05 | 118,78 | 122,70 | 0,59% | - |