118,750€
3,49%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 96,75 | 103,50 | 95,75 | 101,50 | 4,37% | - |
| 06.03.2026 | 98,25 | 98,75 | 96,25 | 97,25 | -1,02% | - |
| 05.03.2026 | 99,50 | 100,75 | 97,75 | 98,25 | 2,61% | - |
| 04.03.2026 | 95,75 | 97,25 | 94,50 | 95,75 | -0,52% | - |
| 03.03.2026 | 97,25 | 97,75 | 94,25 | 96,25 | -1,53% | - |
| 02.03.2026 | 100,00 | 100,50 | 97,75 | 97,75 | -2,74% | - |
| 27.02.2026 | 98,00 | 101,00 | 96,00 | 100,50 | 1,77% | - |
| 26.02.2026 | 96,50 | 99,25 | 96,25 | 98,75 | 2,07% | - |
| 25.02.2026 | 95,75 | 97,75 | 95,25 | 96,75 | -0,51% | - |
| 24.02.2026 | 94,75 | 97,50 | 94,00 | 97,25 | 2,10% | - |
| 23.02.2026 | 96,25 | 97,00 | 94,25 | 95,25 | -2,06% | - |
| 20.02.2026 | 98,25 | 98,75 | 96,25 | 97,25 | -1,02% | - |
| 19.02.2026 | 97,75 | 99,00 | 97,25 | 98,25 | 0,51% | - |
| 18.02.2026 | 97,00 | 99,75 | 96,25 | 97,75 | -0,51% | - |
| 17.02.2026 | 97,50 | 99,25 | 96,25 | 98,25 | 0,51% | - |
| 16.02.2026 | 97,75 | 98,25 | 97,75 | 97,75 | 3,17% | - |
| 13.02.2026 | 98,00 | 99,00 | 93,25 | 94,75 | 0,53% | - |
| 12.02.2026 | 80,25 | 96,75 | 80,00 | 94,25 | 17,45% | - |
| 11.02.2026 | 82,00 | 83,75 | 79,75 | 80,25 | -1,23% | - |
| 10.02.2026 | 79,75 | 82,00 | 78,75 | 81,25 | 2,52% | - |
| 09.02.2026 | 78,75 | 79,25 | 77,75 | 79,25 | 1,93% | - |
| 06.02.2026 | 75,00 | 77,75 | 75,00 | 77,75 | 2,64% | - |
| 05.02.2026 | 77,75 | 78,25 | 75,75 | 75,75 | -5,61% | - |
| 04.02.2026 | 80,50 | 81,00 | 78,75 | 80,25 | 0,00% | - |
| 03.02.2026 | 80,00 | 81,75 | 77,00 | 80,25 | -2,43% | - |
| 02.02.2026 | 80,00 | 83,75 | 79,75 | 82,25 | 3,46% | - |
| 30.01.2026 | 80,00 | 82,25 | 79,25 | 79,50 | 0,95% | - |
| 29.01.2026 | 78,75 | 79,50 | 77,75 | 78,75 | -0,63% | - |
| 28.01.2026 | 80,50 | 81,25 | 79,25 | 79,25 | 0,00% | - |
| 27.01.2026 | 80,50 | 81,25 | 79,25 | 79,25 | -1,86% | - |
| 26.01.2026 | 81,25 | 83,25 | 80,50 | 80,75 | -3,00% | - |
| 23.01.2026 | 83,75 | 85,00 | 82,75 | 83,25 | -1,77% | - |
| 22.01.2026 | 79,75 | 85,25 | 79,75 | 84,75 | 8,31% | - |
| 21.01.2026 | 81,50 | 82,25 | 77,75 | 78,25 | -7,12% | - |
| 20.01.2026 | 81,50 | 85,75 | 81,00 | 84,25 | 2,74% | - |
| 19.01.2026 | 82,25 | 82,50 | 82,00 | 82,00 | -1,50% | - |
| 16.01.2026 | 83,25 | 84,00 | 82,25 | 83,25 | -1,77% | - |
| 15.01.2026 | 84,25 | 87,75 | 83,50 | 84,75 | 0,59% | - |
| 14.01.2026 | 83,75 | 84,25 | 82,75 | 84,25 | 1,81% | - |
| 13.01.2026 | 81,25 | 83,25 | 80,50 | 82,75 | 1,85% | - |
| 12.01.2026 | 81,25 | 81,75 | 80,25 | 81,25 | -0,61% | - |
| 09.01.2026 | 78,50 | 82,25 | 78,50 | 81,75 | 2,51% | - |
| 08.01.2026 | 78,00 | 79,75 | 77,75 | 79,75 | 3,24% | - |
| 07.01.2026 | 79,25 | 79,75 | 76,75 | 77,25 | -3,13% | - |