106,790$
-1,42%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 105,36 | 108,56 | 104,45 | 106,77 | -1,44% | 906.076,00 |
| 26.03.2026 | 114,50 | 116,40 | 108,02 | 108,33 | -6,47% | 875.098,00 |
| 25.03.2026 | 116,00 | 117,05 | 113,43 | 115,82 | 0,87% | 642.343,00 |
| 24.03.2026 | 110,50 | 114,98 | 109,59 | 114,82 | 3,26% | 754.341,00 |
| 23.03.2026 | 106,88 | 113,40 | 106,15 | 111,20 | 3,51% | 1.007.588,00 |
| 20.03.2026 | 111,30 | 113,80 | 105,60 | 107,43 | -4,83% | 4.959.538,00 |
| 19.03.2026 | 109,54 | 114,18 | 108,83 | 112,88 | 2,33% | 692.712,00 |
| 18.03.2026 | 111,11 | 112,35 | 109,89 | 110,31 | -0,94% | 655.077,00 |
| 17.03.2026 | 111,48 | 114,09 | 111,20 | 111,36 | 0,41% | 810.405,00 |
| 16.03.2026 | 105,51 | 111,87 | 105,51 | 110,91 | 4,93% | 705.251,00 |
| 13.03.2026 | 110,48 | 111,64 | 104,65 | 105,70 | -3,81% | 1.105.661,00 |
| 12.03.2026 | 112,18 | 113,30 | 108,63 | 109,89 | -3,36% | 817.750,00 |
| 11.03.2026 | 114,24 | 118,07 | 112,03 | 113,71 | -1,22% | 1.006.684,00 |
| 10.03.2026 | 119,29 | 121,93 | 114,55 | 115,12 | -2,23% | 937.463,00 |
| 09.03.2026 | 113,80 | 119,49 | 113,80 | 117,74 | 4,36% | 1.703.704,00 |
| 06.03.2026 | 110,84 | 114,76 | 110,55 | 112,82 | -0,85% | 671.211,00 |
| 05.03.2026 | 114,31 | 115,74 | 111,45 | 113,79 | -1,89% | 666.684,00 |
| 04.03.2026 | 113,28 | 117,16 | 111,16 | 115,98 | 3,92% | 1.105.879,00 |
| 03.03.2026 | 112,44 | 113,67 | 109,61 | 111,61 | -2,44% | 750.349,00 |
| 02.03.2026 | 116,51 | 117,89 | 113,78 | 114,40 | -3,87% | 671.153,00 |
| 27.02.2026 | 115,52 | 120,27 | 112,63 | 119,01 | 2,31% | 789.497,00 |
| 26.02.2026 | 115,42 | 117,05 | 114,00 | 116,32 | 1,85% | 525.488,00 |
| 25.02.2026 | 113,42 | 117,00 | 112,07 | 114,21 | 0,88% | 700.980,00 |
| 24.02.2026 | 110,95 | 115,75 | 110,50 | 113,21 | 1,72% | 516.072,00 |
| 23.02.2026 | 113,50 | 113,52 | 110,74 | 111,30 | -2,57% | 502.366,00 |
| 20.02.2026 | 115,17 | 115,50 | 113,14 | 114,24 | -0,91% | 684.204,00 |
| 19.02.2026 | 114,40 | 117,79 | 113,97 | 115,29 | 0,04% | 447.903,00 |
| 18.02.2026 | 114,95 | 118,14 | 114,57 | 115,24 | 0,46% | 610.297,00 |
| 17.02.2026 | 115,90 | 118,13 | 113,47 | 114,71 | -0,86% | 653.645,00 |
| 13.02.2026 | 116,00 | 117,50 | 110,36 | 115,70 | -0,02% | 1.417.038,00 |
| 12.02.2026 | 108,56 | 117,06 | 106,08 | 115,72 | 22,07% | 2.524.320,00 |
| 11.02.2026 | 97,99 | 99,38 | 94,51 | 94,80 | -2,74% | 936.169,00 |
| 10.02.2026 | 95,27 | 97,70 | 95,00 | 97,47 | 2,69% | 512.132,00 |
| 09.02.2026 | 92,24 | 95,48 | 92,24 | 94,92 | 1,83% | 522.129,00 |
| 06.02.2026 | 88,99 | 93,83 | 88,99 | 93,21 | 5,43% | 463.272,00 |
| 05.02.2026 | 90,57 | 92,95 | 87,60 | 88,41 | -3,59% | 758.353,00 |
| 04.02.2026 | 95,00 | 95,00 | 90,21 | 91,70 | -3,47% | 919.912,00 |
| 03.02.2026 | 96,07 | 96,63 | 90,96 | 95,00 | 0,40% | 701.746,00 |
| 02.02.2026 | 95,26 | 98,89 | 94,12 | 94,62 | -0,93% | 661.638,00 |
| 30.01.2026 | 96,35 | 97,99 | 94,04 | 95,51 | -0,87% | 597.082,00 |
| 29.01.2026 | 94,89 | 97,09 | 92,69 | 96,35 | 2,16% | 553.799,00 |
| 28.01.2026 | 95,54 | 96,24 | 93,60 | 94,31 | -2,14% | 349.603,00 |
| 27.01.2026 | 96,02 | 97,46 | 94,66 | 96,37 | 0,83% | 395.122,00 |
| 26.01.2026 | 96,74 | 98,59 | 95,41 | 95,58 | -0,64% | 521.710,00 |
| 23.01.2026 | 98,86 | 99,54 | 95,31 | 96,20 | -2,22% | 612.618,00 |
| 22.01.2026 | 96,49 | 100,22 | 96,28 | 98,38 | 5,61% | 1.000.293,00 |
| 21.01.2026 | 95,54 | 95,97 | 90,76 | 93,15 | -2,28% | 728.354,00 |
| 20.01.2026 | 96,99 | 100,64 | 94,31 | 95,32 | -0,66% | 893.026,00 |
| 19.01.2026 | 95,68 | 96,00 | 95,47 | 95,95 | -0,42% | - |
| 16.01.2026 | 96,50 | 97,88 | 95,11 | 96,36 | -0,08% | 619.619,00 |
| 15.01.2026 | 99,47 | 101,89 | 96,16 | 96,44 | -1,84% | 1.330.145,00 |
| 14.01.2026 | 97,77 | 98,42 | 96,17 | 98,25 | 0,39% | 531.050,00 |
| 13.01.2026 | 94,28 | 98,29 | 94,16 | 97,87 | 3,26% | 988.996,00 |
| 12.01.2026 | 94,71 | 95,69 | 93,30 | 94,78 | -0,50% | 876.515,00 |
| 09.01.2026 | 93,00 | 97,02 | 92,49 | 95,26 | 4,26% | 691.298,00 |
| 08.01.2026 | 92,00 | 94,29 | 90,99 | 91,37 | 0,00% | 655.773,00 |
| 07.01.2026 | 91,45 | 92,00 | 88,70 | 91,37 | -1,10% | 1.309.527,00 |
| 06.01.2026 | 93,46 | 94,75 | 91,53 | 92,39 | -1,11% | 574.797,00 |
| 05.01.2026 | 94,05 | 95,06 | 90,41 | 93,43 | -0,92% | 722.436,00 |
| 02.01.2026 | 95,00 | 95,00 | 90,88 | 94,30 | -0,82% | 907.792,00 |
| 31.12.2025 | 96,99 | 97,05 | 95,01 | 95,08 | -1,74% | 449.377,00 |
| 30.12.2025 | 93,05 | 97,20 | 93,01 | 96,76 | 3,83% | 535.032,00 |
| 29.12.2025 | 93,15 | 94,23 | 92,70 | 93,19 | -0,26% | 523.114,00 |
| 26.12.2025 | 93,93 | 94,21 | 92,53 | 93,43 | -0,60% | 273.446,00 |
| 24.12.2025 | 94,03 | 94,74 | 92,60 | 93,99 | 0,07% | 913.736,00 |
| 23.12.2025 | 94,67 | 95,88 | 93,59 | 93,92 | -1,44% | 596.011,00 |
| 22.12.2025 | 93,57 | 96,73 | 93,49 | 95,29 | 2,20% | 648.570,00 |
| 19.12.2025 | 90,01 | 94,64 | 90,01 | 93,24 | 4,45% | 1.229.731,00 |
| 18.12.2025 | 88,98 | 91,44 | 88,56 | 89,27 | 3,48% | 1.062.629,00 |
| 17.12.2025 | 87,11 | 88,59 | 85,27 | 86,27 | -1,41% | 590.281,00 |
| 16.12.2025 | 87,91 | 88,68 | 85,27 | 87,50 | -2,63% | 1.374.646,00 |
| 15.12.2025 | 90,28 | 91,54 | 89,37 | 89,86 | 0,08% | 728.780,00 |
| 12.12.2025 | 89,49 | 93,49 | 89,37 | 89,79 | 0,72% | 978.946,00 |
| 11.12.2025 | 86,35 | 89,37 | 86,35 | 89,15 | 2,99% | 618.814,00 |
| 10.12.2025 | 86,51 | 87,98 | 85,29 | 86,56 | -0,62% | 814.973,00 |
| 09.12.2025 | 84,49 | 87,45 | 83,94 | 87,10 | 3,57% | 707.120,00 |
| 08.12.2025 | 84,63 | 84,98 | 82,66 | 84,10 | -0,25% | 478.419,00 |
| 05.12.2025 | 82,51 | 85,48 | 82,24 | 84,31 | 1,87% | 518.226,00 |
| 04.12.2025 | 81,41 | 83,69 | 81,23 | 82,76 | 1,58% | 752.565,00 |
| 03.12.2025 | 81,51 | 81,97 | 80,28 | 81,47 | -0,48% | 619.014,00 |
| 02.12.2025 | 83,40 | 84,13 | 80,44 | 81,86 | -1,54% | 876.149,00 |
| 01.12.2025 | 83,40 | 84,32 | 81,68 | 83,14 | -1,71% | 719.068,00 |
| 28.11.2025 | 83,52 | 84,78 | 82,69 | 84,59 | 2,06% | 238.060,00 |
| 26.11.2025 | 81,99 | 83,30 | 81,85 | 82,88 | 1,33% | 535.316,00 |
| 25.11.2025 | 78,81 | 81,80 | 78,59 | 81,79 | 4,94% | 684.823,00 |
| 24.11.2025 | 75,55 | 78,49 | 75,44 | 77,94 | 2,55% | 769.613,00 |
| 21.11.2025 | 74,97 | 77,29 | 73,03 | 76,00 | 1,52% | 891.762,00 |
| 20.11.2025 | 78,65 | 81,33 | 74,13 | 74,86 | -3,78% | 1.370.275,00 |
| 19.11.2025 | 77,46 | 79,80 | 76,46 | 77,80 | 0,88% | 774.127,00 |
| 18.11.2025 | 74,91 | 77,26 | 73,40 | 77,12 | 2,65% | 852.841,00 |
| 17.11.2025 | 77,61 | 77,61 | 74,22 | 75,13 | -2,58% | 1.146.197,00 |
| 14.11.2025 | 77,01 | 78,78 | 75,65 | 77,12 | -0,80% | 741.649,00 |
| 13.11.2025 | 79,75 | 80,00 | 76,90 | 77,74 | -2,93% | 1.000.249,00 |
| 12.11.2025 | 78,45 | 81,47 | 78,14 | 80,09 | 2,52% | 961.541,00 |
| 11.11.2025 | 76,86 | 79,51 | 76,61 | 78,12 | 1,56% | 1.161.012,00 |
| 10.11.2025 | 77,61 | 78,55 | 76,43 | 76,92 | -0,21% | 1.071.677,00 |
| 07.11.2025 | 72,21 | 77,48 | 72,08 | 77,08 | 5,49% | 1.023.142,00 |
| 06.11.2025 | 73,01 | 74,50 | 71,27 | 73,07 | -0,49% | 1.105.933,00 |
| 05.11.2025 | 69,99 | 74,18 | 69,01 | 73,43 | 5,72% | 1.401.122,00 |
| 04.11.2025 | 64,00 | 72,14 | 64,00 | 69,46 | 4,70% | 2.517.919,00 |