111,850€
-3,45%
Echtzeit-Aktienkurs Sphere Entertainment Co
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 114,13 | 114,18 | 111,33 | 113,53 | -2,01% | - |
| 11.11.2026 | 109,78 | 116,03 | 109,20 | 115,85 | 7,39% | - |
| 10.11.2026 | 108,48 | 109,35 | 106,13 | 107,88 | 0,58% | - |
| 09.11.2026 | 107,55 | 111,98 | 107,25 | 107,25 | 1,42% | - |
| 06.11.2026 | 99,48 | 106,50 | 98,05 | 105,75 | 2,15% | - |
| 05.11.2026 | 97,13 | 104,80 | 92,96 | 103,53 | 9,56% | - |
| 04.11.2026 | 93,75 | 95,99 | 91,84 | 94,49 | 0,04% | - |
| 03.11.2026 | 93,26 | 95,35 | 92,99 | 94,45 | -2,66% | - |
| 02.11.2026 | 97,69 | 100,44 | 96,88 | 97,03 | -1,24% | - |
| 30.10.2026 | 101,25 | 102,74 | 98,13 | 98,25 | -1,55% | - |
| 29.10.2026 | 100,41 | 101,98 | 99,37 | 99,80 | -2,02% | - |
| 28.10.2026 | 102,93 | 103,75 | 101,18 | 101,85 | -0,22% | - |
| 27.10.2026 | 98,99 | 102,68 | 98,25 | 102,08 | 5,18% | - |
| 26.10.2026 | 97,48 | 99,33 | 96,97 | 97,05 | -2,34% | - |
| 23.10.2026 | 99,28 | 100,30 | 97,22 | 99,38 | -1,02% | - |
| 22.10.2026 | 100,56 | 103,55 | 99,48 | 100,40 | -2,05% | - |
| 21.10.2026 | 100,47 | 103,50 | 99,90 | 102,50 | 4,96% | - |
| 20.10.2026 | 91,92 | 98,35 | 90,87 | 97,66 | 4,73% | - |
| 19.10.2026 | 92,62 | 94,26 | 91,96 | 93,25 | -3,20% | - |
| 16.10.2026 | 97,04 | 97,55 | 95,75 | 96,33 | 0,42% | - |
| 15.10.2026 | 92,84 | 95,95 | 91,06 | 95,93 | 6,99% | - |
| 14.10.2026 | 91,62 | 92,67 | 88,41 | 89,66 | -2,38% | - |
| 13.10.2026 | 93,63 | 94,08 | 91,26 | 91,85 | -0,85% | - |
| 12.10.2026 | 95,21 | 96,36 | 92,15 | 92,64 | -3,25% | - |
| 09.10.2026 | 97,32 | 99,33 | 95,39 | 95,75 | -1,33% | - |
| 08.10.2026 | 94,41 | 97,05 | 92,99 | 97,04 | 2,53% | - |
| 07.10.2026 | 93,68 | 95,42 | 91,19 | 94,65 | 1,25% | - |
| 06.10.2026 | 99,82 | 100,14 | 92,05 | 93,48 | -8,31% | - |
| 05.10.2026 | 114,58 | 114,58 | 99,98 | 101,95 | -12,84% | - |
| 02.10.2026 | 114,53 | 117,20 | 114,45 | 116,98 | 5,98% | - |
| 01.10.2026 | 118,88 | 119,63 | 110,38 | 110,38 | -9,03% | - |
| 30.09.2026 | 118,63 | 121,40 | 117,85 | 121,33 | 0,60% | - |
| 29.09.2026 | 122,03 | 124,55 | 120,53 | 120,60 | -1,59% | - |
| 28.09.2026 | 123,60 | 124,43 | 121,98 | 122,55 | 1,83% | - |
| 25.09.2026 | 121,78 | 123,58 | 119,88 | 120,35 | 1,16% | - |
| 24.09.2026 | 118,98 | 119,93 | 117,20 | 118,98 | -0,98% | - |
| 23.09.2026 | 124,28 | 124,58 | 119,88 | 120,15 | -5,75% | - |
| 22.09.2026 | 126,60 | 130,60 | 126,28 | 127,48 | -0,64% | - |
| 21.09.2026 | 127,00 | 130,02 | 126,65 | 128,30 | 2,48% | - |
| 18.09.2026 | 126,60 | 126,60 | 123,75 | 125,20 | -1,34% | - |
| 17.09.2026 | 126,70 | 131,48 | 126,65 | 126,90 | 0,14% | - |
| 16.09.2026 | 125,05 | 128,08 | 124,73 | 126,73 | 0,68% | - |
| 15.09.2026 | 127,35 | 129,85 | 125,78 | 125,88 | -0,98% | - |
| 14.09.2026 | 123,93 | 127,80 | 122,68 | 127,13 | 1,62% | - |
| 11.09.2026 | 122,73 | 125,93 | 122,63 | 125,10 | 2,25% | - |
| 10.09.2026 | 121,63 | 122,55 | 118,55 | 122,35 | 1,01% | - |
| 09.09.2026 | 122,30 | 122,45 | 119,40 | 121,13 | -1,72% | - |
| 08.09.2026 | 121,55 | 124,08 | 120,75 | 123,25 | 1,29% | - |
| 07.09.2026 | 122,13 | 122,18 | 121,58 | 121,68 | -2,03% | - |
| 04.09.2026 | 122,88 | 125,03 | 121,78 | 124,20 | 3,07% | - |
| 03.09.2026 | 121,25 | 122,50 | 119,20 | 120,50 | 0,73% | - |
| 02.09.2026 | 115,30 | 120,00 | 114,85 | 119,63 | 2,37% | - |
| 01.09.2026 | 117,48 | 118,75 | 114,65 | 116,85 | -0,64% | - |
| 31.08.2026 | 122,13 | 122,13 | 115,68 | 117,60 | -4,87% | - |
| 28.08.2026 | 126,78 | 127,08 | 122,98 | 123,63 | -4,83% | - |
| 27.08.2026 | 135,35 | 136,08 | 129,90 | 129,90 | -3,64% | - |
| 26.08.2026 | 137,18 | 137,77 | 134,58 | 134,80 | -0,57% | - |
| 25.08.2026 | 135,25 | 139,73 | 134,23 | 135,58 | -0,86% | - |
| 24.08.2026 | 135,55 | 137,48 | 134,60 | 136,75 | 2,13% | - |
| 21.08.2026 | 133,77 | 135,60 | 132,00 | 133,90 | -2,72% | - |
| 20.08.2026 | 136,77 | 139,43 | 135,35 | 137,65 | -2,43% | - |
| 19.08.2026 | 141,73 | 143,33 | 137,20 | 141,08 | -2,84% | - |
| 18.08.2026 | 148,27 | 148,93 | 144,52 | 145,20 | 0,02% | - |
| 17.08.2026 | 144,88 | 147,25 | 143,83 | 145,18 | -4,99% | - |
| 14.08.2026 | 152,70 | 154,20 | 149,33 | 152,80 | 0,97% | - |
| 13.08.2026 | 152,15 | 157,43 | 151,15 | 151,33 | 1,89% | - |
| 12.08.2026 | 140,77 | 149,02 | 140,63 | 148,52 | 3,70% | - |
| 11.08.2026 | 140,73 | 144,23 | 140,35 | 143,23 | 4,30% | - |
| 10.08.2026 | 138,10 | 139,55 | 137,23 | 137,33 | 1,07% | - |
| 07.08.2026 | 133,75 | 136,65 | 133,25 | 135,88 | -0,68% | - |
| 06.08.2026 | 139,45 | 140,75 | 135,83 | 136,80 | -2,36% | - |
| 05.08.2026 | 137,75 | 140,30 | 136,85 | 140,10 | 2,90% | - |
| 04.08.2026 | 128,23 | 136,27 | 127,78 | 136,15 | 5,26% | - |
| 03.08.2026 | 124,85 | 130,15 | 121,93 | 129,35 | 2,23% | - |
| 31.07.2026 | 129,30 | 131,08 | 123,58 | 126,53 | 0,84% | - |
| 30.07.2026 | 122,58 | 129,98 | 116,63 | 125,48 | 4,67% | - |
| 29.07.2026 | 124,05 | 124,50 | 117,60 | 119,88 | 0,02% | - |
| 28.07.2026 | 123,23 | 123,58 | 119,85 | 119,85 | -0,89% | - |
| 27.07.2026 | 120,35 | 125,48 | 119,80 | 120,93 | 2,00% | - |
| 24.07.2026 | 117,23 | 119,78 | 115,75 | 118,55 | -0,04% | - |
| 23.07.2026 | 120,70 | 123,20 | 118,60 | 118,60 | -2,69% | - |
| 22.07.2026 | 124,30 | 124,85 | 119,78 | 121,88 | -0,77% | - |
| 21.07.2026 | 120,80 | 122,83 | 118,55 | 122,83 | -0,81% | - |
| 20.07.2026 | 124,35 | 128,70 | 123,43 | 123,83 | 0,94% | - |
| 17.07.2026 | 120,20 | 123,88 | 118,68 | 122,68 | -0,33% | - |
| 16.07.2026 | 125,10 | 125,58 | 122,30 | 123,08 | 0,35% | - |
| 15.07.2026 | 119,90 | 123,95 | 119,63 | 122,65 | -0,16% | - |
| 14.07.2026 | 126,93 | 128,15 | 120,90 | 122,85 | -4,36% | - |
| 13.07.2026 | 129,77 | 129,90 | 125,63 | 128,45 | -0,29% | - |
| 10.07.2026 | 132,85 | 135,88 | 128,60 | 128,83 | -4,22% | - |
| 09.07.2026 | 132,27 | 135,55 | 131,02 | 134,50 | 0,56% | - |
| 08.07.2026 | 136,58 | 139,63 | 133,75 | 133,75 | -1,94% | - |
| 07.07.2026 | 132,38 | 136,45 | 130,13 | 136,40 | -1,64% | - |
| 06.07.2026 | 143,48 | 146,33 | 138,63 | 138,68 | -3,19% | - |
| 03.07.2026 | 143,35 | 143,40 | 142,73 | 143,25 | -1,05% | - |
| 02.07.2026 | 148,13 | 149,80 | 143,65 | 144,77 | -3,92% | - |
| 01.07.2026 | 151,27 | 152,75 | 149,13 | 150,68 | -0,89% | - |
| 30.06.2026 | 151,27 | 152,02 | 148,77 | 152,02 | 4,31% | - |
| 29.06.2026 | 149,50 | 151,18 | 145,13 | 145,75 | -0,49% | - |
| 26.06.2026 | 141,90 | 146,50 | 140,52 | 146,48 | 5,61% | - |