77,750€
-1,89%
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 | 77,50 | 76,75 | 76,75 | -3,15% | - |
| 12.12.2025 | 76,25 | 79,75 | 75,50 | 79,25 | 6,02% | - |
| 11.12.2025 | 73,75 | 75,25 | 73,00 | 74,75 | 1,36% | - |
| 10.12.2025 | 75,00 | 75,25 | 73,75 | 73,75 | 0,00% | - |
| 09.12.2025 | 72,25 | 73,75 | 71,50 | 73,75 | 2,79% | - |
| 08.12.2025 | 72,75 | 73,50 | 71,25 | 71,75 | 1,06% | - |
| 05.12.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -0,35% | - |
| 04.12.2025 | 70,00 | 72,00 | 69,25 | 71,25 | 2,89% | - |
| 03.12.2025 | 70,50 | 71,00 | 68,75 | 69,25 | 0,00% | - |
| 02.12.2025 | 71,50 | 72,50 | 69,25 | 69,25 | -4,15% | - |
| 01.12.2025 | 72,50 | 72,75 | 70,75 | 72,25 | -0,34% | - |
| 28.11.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 0,35% | - |
| 27.11.2025 | 71,50 | 72,25 | 71,50 | 72,25 | 1,40% | - |
| 26.11.2025 | 71,00 | 72,25 | 70,50 | 71,25 | 3,64% | - |
| 25.11.2025 | 67,50 | 70,25 | 67,50 | 68,75 | 2,23% | - |
| 24.11.2025 | 66,00 | 67,25 | 65,00 | 67,25 | -0,74% | - |
| 21.11.2025 | 65,00 | 67,75 | 64,25 | 67,75 | -2,52% | - |
| 20.11.2025 | 68,00 | 70,50 | 68,00 | 69,50 | 1,83% | - |
| 19.11.2025 | 66,50 | 69,25 | 66,00 | 68,25 | 5,41% | - |
| 18.11.2025 | 64,50 | 65,00 | 63,25 | 64,75 | -3,00% | - |
| 17.11.2025 | 66,50 | 67,25 | 65,25 | 66,75 | 0,00% | - |
| 14.11.2025 | 66,50 | 68,00 | 64,50 | 66,75 | -1,48% | - |
| 13.11.2025 | 69,00 | 69,50 | 66,75 | 67,75 | -1,45% | - |
| 12.11.2025 | 67,50 | 69,25 | 67,00 | 68,75 | 2,23% | - |
| 11.11.2025 | 66,50 | 68,75 | 66,25 | 67,25 | 0,00% | - |
| 10.11.2025 | 66,75 | 68,00 | 66,00 | 67,25 | 7,60% | - |
| 07.11.2025 | 63,75 | 63,75 | 61,75 | 62,50 | 0,40% | - |
| 06.11.2025 | 63,50 | 64,25 | 61,75 | 62,25 | -1,58% | - |
| 05.11.2025 | 60,50 | 64,25 | 59,75 | 63,25 | 4,12% | - |
| 04.11.2025 | 57,25 | 62,75 | 55,00 | 60,75 | 7,05% | - |
| 03.11.2025 | 59,50 | 59,75 | 56,25 | 56,75 | -5,81% | - |
| 31.10.2025 | 58,50 | 60,25 | 58,25 | 60,25 | 1,69% | - |
| 30.10.2025 | 58,75 | 59,75 | 58,25 | 59,25 | 0,00% | - |
| 29.10.2025 | 58,25 | 60,25 | 57,75 | 59,25 | 2,60% | - |
| 28.10.2025 | 58,25 | 59,25 | 57,25 | 57,75 | -0,86% | - |
| 27.10.2025 | 58,00 | 60,00 | 57,25 | 58,25 | 1,75% | - |
| 24.10.2025 | 56,00 | 57,75 | 56,00 | 57,25 | 1,78% | - |
| 23.10.2025 | 55,75 | 56,75 | 55,00 | 56,25 | 3,69% | - |
| 22.10.2025 | 56,50 | 57,00 | 53,75 | 54,25 | -6,87% | - |
| 21.10.2025 | 54,50 | 58,75 | 54,25 | 58,25 | 13,66% | - |
| 17.10.2025 | 50,25 | 51,25 | 50,25 | 51,25 | 0,00% | - |
| 16.10.2025 | 53,00 | 54,00 | 51,25 | 51,25 | -4,65% | - |
| 15.10.2025 | 53,75 | 54,50 | 53,25 | 53,75 | 0,00% | - |
| 14.10.2025 | 52,25 | 53,75 | 51,50 | 53,75 | 0,94% | - |
| 13.10.2025 | 51,50 | 53,75 | 51,25 | 53,25 | 3,90% | - |
| 10.10.2025 | 51,25 | 52,75 | 50,75 | 51,25 | 1,99% | - |
| 09.10.2025 | 51,50 | 51,75 | 49,30 | 50,25 | -3,83% | - |
| 08.10.2025 | 51,75 | 52,75 | 50,75 | 52,25 | 0,00% | - |
| 07.10.2025 | 54,25 | 54,75 | 51,75 | 52,25 | -4,57% | - |
| 06.10.2025 | 53,75 | 55,25 | 53,25 | 54,75 | -2,67% | - |
| 03.10.2025 | 55,75 | 57,75 | 55,75 | 56,25 | 2,74% | - |
| 02.10.2025 | 54,00 | 55,25 | 53,75 | 54,75 | 3,79% | - |
| 01.10.2025 | 52,25 | 53,25 | 52,25 | 52,75 | -0,94% | - |
| 30.09.2025 | 52,75 | 53,75 | 52,00 | 53,25 | 1,91% | - |
| 29.09.2025 | 50,50 | 52,25 | 49,95 | 52,25 | 5,13% | - |
| 26.09.2025 | 49,60 | 50,15 | 49,50 | 49,70 | -1,09% | - |
| 25.09.2025 | 50,15 | 50,75 | 49,50 | 50,25 | 0,60% | - |
| 24.09.2025 | 48,90 | 49,95 | 48,70 | 49,95 | 0,00% | - |
| 23.09.2025 | 48,40 | 50,40 | 48,20 | 49,95 | 3,20% | - |
| 22.09.2025 | 50,75 | 52,00 | 48,00 | 48,40 | -6,47% | - |
| 19.09.2025 | 51,50 | 51,75 | 51,50 | 51,75 | 0,00% | - |
| 18.09.2025 | 52,25 | 53,25 | 51,25 | 51,75 | 0,98% | - |
| 17.09.2025 | 50,15 | 51,75 | 49,95 | 51,25 | 0,99% | - |
| 16.09.2025 | 51,25 | 51,75 | 50,25 | 50,75 | 2,73% | - |
| 15.09.2025 | 49,60 | 52,25 | 49,40 | 49,40 | 1,86% | - |
| 12.09.2025 | 48,50 | 48,50 | 48,30 | 48,50 | -0,82% | - |
| 11.09.2025 | 46,90 | 49,40 | 46,40 | 48,90 | 10,14% | - |
| 10.09.2025 | 44,30 | 45,10 | 43,60 | 44,40 | -0,22% | - |
| 09.09.2025 | 46,60 | 46,80 | 44,00 | 44,50 | 2,06% | - |
| 08.09.2025 | 41,60 | 44,80 | 41,60 | 43,60 | 7,92% | - |
| 05.09.2025 | 41,50 | 41,80 | 40,00 | 40,40 | -1,94% | - |
| 04.09.2025 | 41,40 | 43,00 | 41,20 | 41,20 | -3,29% | - |
| 03.09.2025 | 39,50 | 43,00 | 39,50 | 42,60 | 12,11% | - |
| 02.09.2025 | 38,60 | 39,20 | 38,00 | 38,00 | -1,81% | - |
| 01.09.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,77% | - |
| 29.08.2025 | 38,70 | 39,40 | 38,20 | 39,00 | 2,36% | - |
| 28.08.2025 | 37,10 | 38,40 | 36,70 | 38,10 | 2,14% | - |
| 27.08.2025 | 37,70 | 38,10 | 36,90 | 37,30 | -2,10% | - |
| 26.08.2025 | 38,50 | 39,20 | 37,80 | 38,10 | 1,33% | - |
| 25.08.2025 | 36,10 | 37,60 | 35,90 | 37,60 | 4,74% | - |
| 22.08.2025 | 34,90 | 36,40 | 34,90 | 35,90 | 4,97% | - |
| 21.08.2025 | 34,40 | 34,70 | 33,90 | 34,20 | -1,72% | - |
| 20.08.2025 | 34,90 | 35,20 | 33,90 | 34,80 | 0,29% | - |
| 19.08.2025 | 36,50 | 36,60 | 34,40 | 34,70 | -1,70% | - |
| 18.08.2025 | 34,10 | 35,40 | 33,90 | 35,30 | 4,13% | - |
| 15.08.2025 | 33,90 | 34,20 | 33,30 | 33,90 | 0,00% | - |
| 14.08.2025 | 34,00 | 34,10 | 33,30 | 33,90 | 1,80% | - |
| 13.08.2025 | 33,10 | 33,60 | 32,80 | 33,30 | -1,77% | - |
| 12.08.2025 | 33,30 | 34,10 | 32,40 | 33,90 | -1,17% | - |
| 11.08.2025 | 34,90 | 39,70 | 32,80 | 34,30 | -3,38% | - |
| 08.08.2025 | 35,60 | 36,40 | 35,00 | 35,50 | -1,11% | - |
| 07.08.2025 | 36,50 | 36,90 | 35,60 | 35,90 | -0,83% | - |
| 06.08.2025 | 36,00 | 36,20 | 34,80 | 36,20 | 3,72% | - |
| 05.08.2025 | 36,30 | 36,80 | 34,60 | 34,90 | -1,13% | - |
| 04.08.2025 | 35,30 | 35,60 | 34,90 | 35,30 | -1,67% | - |
| 01.08.2025 | 37,50 | 37,50 | 35,00 | 35,90 | -5,28% | - |
| 31.07.2025 | 37,40 | 38,20 | 37,10 | 37,90 | 1,07% | - |
| 30.07.2025 | 36,90 | 37,90 | 36,80 | 37,50 | -1,06% | - |
| 29.07.2025 | 37,90 | 38,40 | 37,40 | 37,90 | 2,16% | - |
| 28.07.2025 | 37,30 | 38,10 | 36,00 | 37,10 | -1,07% | - |