128,825€
7,47%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 136,58 | 141,10 | 136,43 | 138,70 | -1,23% | - |
| 24.06.2026 | 139,15 | 142,73 | 137,93 | 140,43 | 1,46% | - |
| 23.06.2026 | 136,98 | 140,40 | 134,98 | 138,40 | 2,73% | - |
| 22.06.2026 | 137,20 | 137,70 | 133,75 | 134,73 | -1,75% | - |
| 19.06.2026 | 137,33 | 137,40 | 136,83 | 137,13 | 1,82% | - |
| 18.06.2026 | 132,98 | 135,00 | 132,93 | 134,68 | 2,63% | - |
| 17.06.2026 | 132,68 | 137,90 | 130,58 | 131,23 | -3,56% | - |
| 16.06.2026 | 133,35 | 136,08 | 132,70 | 136,08 | 2,68% | - |
| 15.06.2026 | 133,38 | 136,73 | 131,27 | 132,52 | 0,91% | - |
| 12.06.2026 | 130,35 | 131,60 | 128,85 | 131,33 | 4,25% | - |
| 11.06.2026 | 123,53 | 126,80 | 122,38 | 125,98 | 2,77% | - |
| 10.06.2026 | 120,58 | 124,18 | 119,63 | 122,58 | 4,21% | - |
| 09.06.2026 | 119,08 | 121,98 | 117,63 | 117,63 | -3,45% | - |
| 08.06.2026 | 120,68 | 124,13 | 120,65 | 121,83 | 0,83% | - |
| 05.06.2026 | 122,43 | 122,90 | 119,18 | 120,83 | -2,58% | - |
| 04.06.2026 | 122,23 | 126,05 | 119,08 | 124,03 | 4,00% | - |
| 03.06.2026 | 122,05 | 123,28 | 118,98 | 119,25 | -2,03% | - |
| 02.06.2026 | 124,83 | 125,20 | 121,50 | 121,73 | -0,67% | - |
| 01.06.2026 | 118,83 | 123,33 | 116,95 | 122,55 | 6,57% | - |
| 29.05.2026 | 114,93 | 115,28 | 114,18 | 115,00 | 0,22% | - |
| 28.05.2026 | 113,28 | 115,28 | 112,00 | 114,75 | -0,37% | - |
| 27.05.2026 | 115,40 | 116,30 | 114,03 | 115,18 | 1,21% | - |
| 26.05.2026 | 111,98 | 114,93 | 111,68 | 113,80 | 1,52% | - |
| 25.05.2026 | 112,00 | 112,25 | 111,98 | 112,10 | 0,72% | - |
| 22.05.2026 | 112,45 | 113,85 | 111,23 | 111,30 | -1,40% | - |
| 21.05.2026 | 115,45 | 115,98 | 111,40 | 112,88 | -4,53% | - |
| 20.05.2026 | 116,70 | 119,33 | 115,55 | 118,23 | 2,60% | - |
| 19.05.2026 | 117,98 | 118,25 | 114,85 | 115,23 | 1,79% | - |
| 18.05.2026 | 114,73 | 116,55 | 113,00 | 113,20 | -2,29% | - |
| 15.05.2026 | 115,50 | 116,18 | 113,18 | 115,85 | -0,88% | - |
| 14.05.2026 | 112,78 | 118,53 | 112,75 | 116,88 | 1,32% | - |
| 13.05.2026 | 118,33 | 118,38 | 111,83 | 115,35 | 6,04% | - |
| 12.05.2026 | 107,73 | 108,93 | 105,95 | 108,78 | 1,42% | - |
| 11.05.2026 | 113,18 | 113,28 | 106,33 | 107,25 | -7,04% | - |
| 08.05.2026 | 116,60 | 118,40 | 115,38 | 115,38 | -3,25% | - |
| 07.05.2026 | 122,83 | 123,63 | 119,05 | 119,25 | -3,17% | - |
| 06.05.2026 | 116,65 | 124,33 | 116,58 | 123,15 | 4,43% | - |
| 05.05.2026 | 116,98 | 125,88 | 115,25 | 117,93 | -1,34% | - |
| 04.05.2026 | 123,38 | 124,03 | 119,35 | 119,53 | -0,29% | - |
| 30.04.2026 | 118,23 | 120,80 | 117,98 | 119,88 | 2,37% | - |
| 29.04.2026 | 113,88 | 118,63 | 113,40 | 117,10 | 6,62% | - |
| 28.04.2026 | 114,68 | 115,95 | 108,08 | 109,83 | -2,29% | - |
| 27.04.2026 | 111,85 | 113,70 | 111,38 | 112,40 | 1,44% | - |
| 24.04.2026 | 109,33 | 110,80 | 108,05 | 110,80 | 0,50% | - |
| 23.04.2026 | 109,83 | 111,55 | 107,33 | 110,25 | 0,36% | - |
| 22.04.2026 | 109,63 | 111,95 | 108,50 | 109,85 | 0,97% | - |
| 21.04.2026 | 111,70 | 113,55 | 108,68 | 108,80 | -4,75% | - |
| 20.04.2026 | 114,75 | 116,20 | 113,18 | 114,23 | -1,34% | - |
| 17.04.2026 | 113,30 | 116,23 | 113,10 | 115,78 | 3,37% | - |
| 16.04.2026 | 112,35 | 114,65 | 110,90 | 112,00 | -1,23% | - |
| 15.04.2026 | 113,33 | 115,60 | 112,20 | 113,40 | 3,26% | - |
| 14.04.2026 | 107,25 | 110,58 | 107,03 | 109,83 | 0,27% | - |
| 13.04.2026 | 109,33 | 110,18 | 108,03 | 109,53 | -0,68% | - |
| 10.04.2026 | 110,23 | 111,23 | 109,45 | 110,28 | -0,05% | - |
| 09.04.2026 | 112,13 | 113,00 | 109,73 | 110,33 | -0,05% | - |
| 08.04.2026 | 113,30 | 113,98 | 110,20 | 110,38 | 2,46% | - |
| 07.04.2026 | 109,00 | 109,98 | 106,73 | 107,73 | -0,71% | - |
| 02.04.2026 | 102,50 | 108,50 | 100,50 | 108,50 | 1,88% | - |
| 01.04.2026 | 102,00 | 106,50 | 101,50 | 106,50 | 11,23% | - |
| 31.03.2026 | 93,75 | 96,25 | 93,25 | 95,75 | 2,68% | - |
| 30.03.2026 | 93,25 | 95,25 | 91,25 | 93,25 | 1,08% | - |
| 27.03.2026 | 94,25 | 94,50 | 91,75 | 92,25 | -6,58% | - |
| 26.03.2026 | 100,50 | 100,50 | 98,25 | 98,75 | -1,00% | - |
| 25.03.2026 | 99,25 | 101,00 | 98,25 | 99,75 | 2,05% | - |
| 24.03.2026 | 96,25 | 99,25 | 94,50 | 97,75 | 2,09% | - |
| 23.03.2026 | 92,25 | 97,25 | 92,25 | 95,75 | 2,13% | - |
| 20.03.2026 | 97,25 | 98,25 | 93,75 | 93,75 | -2,60% | - |
| 19.03.2026 | 96,25 | 97,25 | 94,75 | 96,25 | 0,00% | - |
| 18.03.2026 | 97,25 | 97,75 | 95,25 | 96,25 | -1,53% | - |
| 17.03.2026 | 96,25 | 98,75 | 95,75 | 97,75 | 1,56% | - |
| 16.03.2026 | 92,75 | 97,25 | 92,25 | 96,25 | 2,67% | - |
| 13.03.2026 | 95,75 | 97,25 | 93,25 | 93,75 | -2,09% | - |
| 12.03.2026 | 97,75 | 98,25 | 94,25 | 95,75 | -4,73% | - |
| 11.03.2026 | 99,25 | 101,50 | 98,75 | 100,50 | 0,00% | - |
| 10.03.2026 | 101,50 | 104,50 | 99,25 | 100,50 | -0,99% | - |