90,410$
65,28%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 89,47 | 92,82 | 89,47 | 92,78 | 69,61% | - |
| 11.12.2025 | 53,99 | 55,75 | 53,99 | 54,70 | 2,63% | 493.786,00 |
| 10.12.2025 | 52,73 | 53,55 | 52,54 | 53,30 | 0,62% | 307.732,00 |
| 09.12.2025 | 52,27 | 53,62 | 52,27 | 52,97 | 1,34% | 265.043,00 |
| 08.12.2025 | 51,78 | 52,55 | 51,60 | 52,27 | -38,00% | 313.644,00 |
| 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 |
| 03.11.2025 | 68,55 | 68,99 | 65,02 | 66,34 | -3,13% | 1.402.168,00 |
| 31.10.2025 | 67,87 | 69,61 | 67,11 | 68,48 | 1,60% | 1.067.552,00 |
| 30.10.2025 | 67,51 | 68,92 | 66,57 | 67,40 | -0,84% | 678.345,00 |
| 29.10.2025 | 67,51 | 69,98 | 66,75 | 67,97 | -0,15% | 896.036,00 |
| 28.10.2025 | 67,51 | 68,49 | 67,01 | 68,07 | 0,04% | 628.184,00 |
| 27.10.2025 | 67,48 | 69,70 | 67,20 | 68,04 | 1,19% | 834.856,00 |
| 24.10.2025 | 65,99 | 67,50 | 65,51 | 67,24 | 3,21% | 861.960,00 |
| 23.10.2025 | 64,98 | 66,26 | 64,51 | 65,15 | 1,09% | 551.949,00 |
| 22.10.2025 | 65,01 | 65,99 | 62,08 | 64,45 | -1,26% | 1.283.316,00 |
| 21.10.2025 | 63,30 | 68,15 | 63,19 | 65,27 | 3,46% | 1.503.590,00 |
| 20.10.2025 | 59,62 | 63,16 | 59,14 | 63,09 | 7,48% | 1.520.195,00 |
| 17.10.2025 | 59,01 | 60,61 | 58,18 | 58,70 | -1,59% | 702.790,00 |
| 16.10.2025 | 61,51 | 62,67 | 58,96 | 59,65 | -3,28% | 716.034,00 |
| 15.10.2025 | 62,99 | 63,10 | 61,14 | 61,67 | -1,19% | 976.354,00 |
| 14.10.2025 | 60,51 | 63,49 | 59,65 | 62,41 | 2,58% | 782.563,00 |
| 13.10.2025 | 60,49 | 62,25 | 60,02 | 60,84 | 3,17% | 665.530,00 |
| 10.10.2025 | 58,56 | 61,01 | 58,56 | 58,97 | -0,30% | 1.001.065,00 |
| 09.10.2025 | 59,09 | 59,50 | 57,01 | 59,15 | -0,24% | 869.706,00 |
| 08.10.2025 | 60,49 | 61,47 | 59,25 | 59,29 | -0,64% | 791.869,00 |
| 07.10.2025 | 62,99 | 63,49 | 59,13 | 59,67 | -5,93% | 1.369.799,00 |
| 06.10.2025 | 63,49 | 64,29 | 62,22 | 63,43 | 0,73% | 653.857,00 |
| 03.10.2025 | 65,99 | 68,00 | 62,14 | 62,97 | -4,18% | 1.361.089,00 |
| 02.10.2025 | 64,00 | 65,75 | 63,01 | 65,72 | 3,14% | 1.060.248,00 |
| 01.10.2025 | 61,90 | 64,99 | 61,33 | 63,72 | 2,58% | 1.298.828,00 |
| 30.09.2025 | 62,00 | 63,23 | 61,34 | 62,12 | 0,00% | 845.128,00 |
| 29.09.2025 | 59,08 | 62,27 | 58,95 | 62,12 | 5,32% | 1.372.397,00 |
| 26.09.2025 | 57,75 | 60,62 | 57,65 | 58,98 | 2,06% | 894.045,00 |
| 25.09.2025 | 58,66 | 59,50 | 57,79 | 57,79 | -2,27% | 1.001.027,00 |
| 24.09.2025 | 57,42 | 59,71 | 57,35 | 59,13 | 2,73% | 916.523,00 |
| 23.09.2025 | 57,13 | 59,45 | 57,05 | 57,56 | 0,75% | 1.124.242,00 |
| 22.09.2025 | 60,25 | 60,25 | 56,36 | 57,13 | -4,32% | 1.641.484,00 |
| 19.09.2025 | 60,58 | 60,75 | 59,05 | 59,71 | -1,70% | 1.447.425,00 |
| 18.09.2025 | 61,97 | 62,85 | 59,70 | 60,74 | -1,12% | 1.334.378,00 |
| 17.09.2025 | 59,25 | 62,36 | 59,25 | 61,43 | 3,37% | 1.818.678,00 |
| 16.09.2025 | 60,50 | 60,55 | 59,20 | 59,43 | -1,43% | 1.588.830,00 |
| 15.09.2025 | 59,99 | 61,28 | 58,13 | 60,29 | 3,36% | 1.594.326,00 |
| 12.09.2025 | 57,30 | 58,72 | 55,87 | 58,33 | 2,41% | 1.879.870,00 |
| 11.09.2025 | 54,53 | 58,25 | 54,53 | 56,96 | 4,27% | 2.101.133,00 |
| 10.09.2025 | 52,40 | 55,13 | 51,35 | 54,63 | 5,40% | 1.704.022,00 |
| 09.09.2025 | 53,98 | 54,42 | 51,60 | 51,83 | -4,76% | 1.681.758,00 |
| 08.09.2025 | 49,29 | 55,19 | 49,22 | 54,42 | 11,29% | 3.558.351,00 |
| 05.09.2025 | 48,50 | 49,00 | 47,05 | 48,90 | 0,95% | 954.227,00 |
| 04.09.2025 | 48,50 | 49,89 | 47,91 | 48,44 | 0,12% | 871.359,00 |
| 03.09.2025 | 46,95 | 49,98 | 46,70 | 48,38 | 5,20% | 2.615.487,00 |
| 02.09.2025 | 45,23 | 45,99 | 44,06 | 45,99 | 1,50% | 813.758,00 |
| 29.08.2025 | 45,87 | 46,00 | 44,75 | 45,31 | -0,42% | 1.252.712,00 |
| 28.08.2025 | 43,18 | 45,50 | 43,18 | 45,50 | 5,81% | 980.044,00 |
| 27.08.2025 | 43,50 | 43,75 | 42,96 | 43,00 | -1,60% | 1.010.441,00 |
| 26.08.2025 | 44,75 | 45,50 | 43,30 | 43,70 | -2,72% | 1.204.231,00 |
| 25.08.2025 | 42,48 | 45,37 | 42,40 | 44,92 | 5,79% | 1.049.179,00 |
| 22.08.2025 | 40,80 | 42,50 | 40,74 | 42,46 | 4,71% | 592.876,00 |
| 21.08.2025 | 40,00 | 40,69 | 39,52 | 40,55 | 1,35% | 340.532,00 |
| 20.08.2025 | 40,69 | 41,00 | 39,69 | 40,01 | -1,79% | 464.778,00 |
| 19.08.2025 | 42,25 | 42,54 | 40,25 | 40,74 | -2,79% | 759.374,00 |
| 18.08.2025 | 40,42 | 42,87 | 40,01 | 41,91 | 5,12% | 1.126.603,00 |
| 15.08.2025 | 39,25 | 40,09 | 39,15 | 39,87 | 1,24% | 520.974,00 |
| 14.08.2025 | 39,19 | 40,02 | 38,83 | 39,38 | -1,06% | 618.222,00 |
| 13.08.2025 | 38,70 | 40,50 | 38,22 | 39,80 | 2,68% | 794.994,00 |
| 12.08.2025 | 39,00 | 40,44 | 37,89 | 38,76 | 0,16% | 1.201.898,00 |
| 11.08.2025 | 45,00 | 45,25 | 38,25 | 38,70 | -3,95% | 1.894.733,00 |
| 08.08.2025 | 41,56 | 42,16 | 40,23 | 40,29 | -2,73% | 1.129.035,00 |
| 07.08.2025 | 43,05 | 43,22 | 40,82 | 41,42 | -2,54% | 641.457,00 |
| 06.08.2025 | 41,75 | 42,56 | 40,55 | 42,50 | 2,53% | 794.633,00 |
| 05.08.2025 | 41,50 | 42,27 | 40,24 | 41,45 | -0,72% | 612.599,00 |
| 04.08.2025 | 41,25 | 41,84 | 40,54 | 41,75 | 2,55% | 613.820,00 |
| 01.08.2025 | 42,09 | 42,50 | 40,28 | 40,71 | -5,44% | 766.980,00 |
| 31.07.2025 | 42,88 | 43,58 | 42,62 | 43,05 | 0,70% | 568.587,00 |
| 30.07.2025 | 42,79 | 43,67 | 42,25 | 42,75 | 0,19% | 505.685,00 |
| 29.07.2025 | 44,00 | 44,00 | 42,56 | 42,67 | -2,51% | 621.555,00 |
| 28.07.2025 | 43,50 | 44,30 | 42,00 | 43,77 | 0,44% | 1.019.527,00 |
| 25.07.2025 | 45,50 | 45,50 | 43,54 | 43,58 | -3,50% | 1.020.449,00 |
| 24.07.2025 | 46,75 | 46,85 | 45,16 | 45,16 | -3,91% | 468.513,00 |