Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 192,41 | 192,66 | 191,71 | 192,66 | 0,85% | - |
| 25.02.2021 | 190,13 | 191,14 | 190,13 | 191,04 | -2,06% | - |
| 24.02.2021 | 194,00 | 195,59 | 194,00 | 195,05 | 0,30% | - |
| 23.02.2021 | 190,36 | 196,14 | 190,30 | 194,46 | -0,77% | - |
| 22.02.2021 | 194,65 | 201,32 | 194,48 | 195,96 | 2,07% | - |
| 19.02.2021 | 189,98 | 192,99 | 187,89 | 191,99 | 3,16% | - |
| 18.02.2021 | 182,93 | 186,26 | 181,73 | 186,11 | 0,86% | - |
| 17.02.2021 | 182,65 | 186,51 | 181,77 | 184,52 | 0,64% | - |
| 16.02.2021 | 181,21 | 183,48 | 179,94 | 183,35 | 2,34% | - |
| 12.02.2021 | 179,33 | 181,03 | 177,33 | 179,16 | -0,65% | - |
| 11.02.2021 | 182,35 | 185,05 | 178,08 | 180,33 | 0,12% | - |
| 10.02.2021 | 178,91 | 181,83 | 0,00 | 180,11 | 1,25% | - |
| 09.02.2021 | 177,74 | 180,02 | 176,77 | 177,88 | -1,39% | - |
| 08.02.2021 | 178,83 | 180,60 | 177,28 | 180,38 | 2,55% | - |
| 05.02.2021 | 176,83 | 177,79 | 174,75 | 175,89 | 0,27% | - |
| 04.02.2021 | 175,36 | 175,42 | 174,93 | 175,42 | 2,91% | - |
| 03.02.2021 | 168,30 | 173,37 | 165,76 | 170,47 | 0,27% | - |
| 02.02.2021 | 170,05 | 173,63 | 168,39 | 170,00 | 2,08% | - |
| 01.02.2021 | 165,28 | 168,71 | 164,32 | 166,54 | 3,17% | - |
| 29.01.2021 | 165,30 | 165,88 | 159,72 | 161,43 | -2,45% | - |
| 28.01.2021 | 166,10 | 167,84 | 164,73 | 165,48 | 0,54% | - |
| 27.01.2021 | 166,59 | 168,18 | 164,07 | 164,59 | -4,81% | - |
| 26.01.2021 | 172,86 | 173,56 | 172,73 | 172,90 | -0,06% | - |
| 25.01.2021 | 172,96 | 174,24 | 169,66 | 173,01 | -1,08% | - |
| 22.01.2021 | 175,16 | 175,48 | 171,11 | 174,90 | -0,92% | - |
| 21.01.2021 | 176,54 | 176,54 | 176,52 | 176,53 | -0,77% | - |
| 20.01.2021 | 178,70 | 179,10 | 176,04 | 177,90 | -0,92% | - |
| 19.01.2021 | 176,07 | 180,58 | 175,52 | 179,55 | 2,47% | - |
| 15.01.2021 | 172,87 | 176,03 | 171,40 | 175,21 | -0,13% | - |
| 14.01.2021 | 176,75 | 177,41 | 174,75 | 175,44 | -0,02% | - |
| 13.01.2021 | 177,73 | 178,50 | 174,80 | 175,47 | -0,90% | - |
| 12.01.2021 | 179,95 | 180,13 | 175,85 | 177,06 | -1,87% | - |
| 11.01.2021 | 181,79 | 182,19 | 179,97 | 180,43 | -1,18% | - |
| 08.01.2021 | 181,46 | 184,16 | 180,65 | 182,58 | -1,13% | - |
| 07.01.2021 | 185,55 | 186,27 | 181,73 | 184,66 | -1,00% | - |
| 06.01.2021 | 186,61 | 188,60 | 183,38 | 186,54 | 2,48% | - |
| 05.01.2021 | 181,16 | 183,44 | 179,19 | 182,02 | 1,03% | - |
| 04.01.2021 | 180,13 | 183,07 | 178,84 | 180,16 | -2,10% | - |
| 31.12.2020 | 186,06 | 186,35 | 182,55 | 184,02 | -1,37% | - |
| 30.12.2020 | 185,71 | 188,07 | 183,43 | 186,59 | 1,20% | - |
| 29.12.2020 | 184,50 | 185,33 | 183,33 | 184,37 | 3,20% | - |
| 28.12.2020 | 182,19 | 183,13 | 178,65 | 178,65 | 1,32% | - |
| 24.12.2020 | 177,93 | 178,43 | 174,50 | 176,33 | -0,76% | - |
| 23.12.2020 | 175,83 | 180,20 | 175,49 | 177,68 | 1,12% | - |
| 22.12.2020 | 176,68 | 177,51 | 174,85 | 175,71 | -0,63% | - |
| 21.12.2020 | 174,49 | 178,19 | 173,71 | 176,83 | -0,51% | - |
| 18.12.2020 | 178,58 | 179,37 | 176,63 | 177,74 | -0,53% | - |
| 17.12.2020 | 178,53 | 179,44 | 175,60 | 178,68 | -0,06% | - |
| 16.12.2020 | 179,92 | 180,80 | 176,65 | 178,80 | 1,72% | - |
| 15.12.2020 | 178,86 | 181,84 | 160,55 | 175,77 | -1,79% | - |
| 14.12.2020 | 183,52 | 183,93 | 177,29 | 178,99 | 4,60% | - |
| 11.12.2020 | 179,59 | 182,33 | 171,12 | 171,12 | -4,61% | - |
| 10.12.2020 | 177,87 | 179,81 | 177,10 | 179,38 | 1,06% | - |
| 09.12.2020 | 179,68 | 179,68 | 175,13 | 177,50 | -0,98% | - |
| 08.12.2020 | 179,25 | 179,26 | 179,24 | 179,25 | 1,97% | - |
| 07.12.2020 | 177,79 | 180,90 | 0,00 | 175,79 | -0,25% | - |
| 04.12.2020 | 177,47 | 177,47 | 151,26 | 176,23 | -0,04% | - |
| 03.12.2020 | 178,61 | 179,35 | 136,51 | 176,30 | -0,11% | - |
| 02.12.2020 | 174,83 | 178,56 | 162,94 | 176,50 | 2,43% | - |
| 01.12.2020 | 172,86 | 173,63 | 171,82 | 172,31 | -3,51% | - |
| 30.11.2020 | 169,91 | 178,59 | 147,37 | 178,59 | 0,49% | - |
| 27.11.2020 | 172,14 | 177,72 | 171,11 | 177,72 | 2,10% | - |
| 25.11.2020 | 172,22 | 174,07 | 170,61 | 174,07 | -0,44% | - |
| 24.11.2020 | 172,28 | 176,53 | 171,56 | 174,84 | 1,73% | - |
| 23.11.2020 | 170,47 | 174,32 | 170,24 | 171,86 | 0,77% | - |
| 20.11.2020 | 171,17 | 172,21 | 169,82 | 170,55 | -2,65% | - |
| 19.11.2020 | 173,50 | 175,58 | 171,54 | 175,20 | 4,00% | - |
| 18.11.2020 | 174,13 | 175,05 | 168,09 | 168,46 | -3,03% | - |
| 17.11.2020 | 174,02 | 175,05 | 170,19 | 173,72 | -0,71% | - |
| 16.11.2020 | 175,44 | 176,54 | 171,27 | 174,95 | 1,12% | - |
| 13.11.2020 | 173,96 | 175,73 | 172,73 | 173,02 | 0,51% | - |
| 12.11.2020 | 170,47 | 173,63 | 169,93 | 172,13 | -0,33% | - |
| 11.11.2020 | 169,13 | 175,75 | 0,00 | 172,71 | 0,43% | - |
| 10.11.2020 | 166,26 | 172,52 | 166,00 | 171,97 | 1,82% | - |
| 09.11.2020 | 176,19 | 177,99 | 165,37 | 168,89 | 11,10% | - |
| 06.11.2020 | 152,73 | 154,03 | 149,23 | 152,01 | -0,39% | - |
| 05.11.2020 | 152,80 | 154,21 | 151,48 | 152,60 | 1,67% | - |
| 04.11.2020 | 152,35 | 153,13 | 148,05 | 150,10 | -0,24% | - |
| 03.11.2020 | 149,07 | 150,79 | 147,63 | 150,45 | 2,83% | - |
| 02.11.2020 | 145,40 | 148,77 | 142,80 | 146,30 | 3,42% | - |
| 30.10.2020 | 142,49 | 143,89 | 140,17 | 141,47 | -1,17% | - |
| 29.10.2020 | 142,92 | 146,16 | 141,26 | 143,15 | 0,18% | - |
| 28.10.2020 | 142,88 | 142,88 | 142,88 | 142,88 | -2,44% | - |
| 27.10.2020 | 150,28 | 150,29 | 146,23 | 146,46 | -3,31% | - |
| 26.10.2020 | 154,84 | 155,40 | 149,71 | 151,48 | -0,64% | - |
| 23.10.2020 | 150,70 | 155,99 | 150,69 | 152,46 | 2,45% | - |
| 22.10.2020 | 151,60 | 153,99 | 148,81 | 148,81 | 0,24% | - |
| 21.10.2020 | 148,66 | 149,32 | 147,68 | 148,46 | 0,57% | - |
| 20.10.2020 | 147,54 | 148,34 | 146,31 | 147,61 | 0,56% | - |
| 19.10.2020 | 146,51 | 147,52 | 144,88 | 146,80 | -0,39% | - |
| 16.10.2020 | 148,49 | 149,46 | 146,33 | 147,37 | -1,05% | - |
| 15.10.2020 | 0,00 | 150,24 | 0,00 | 148,93 | -1,02% | - |
| 14.10.2020 | 149,62 | 151,84 | 149,53 | 150,47 | 0,19% | - |
| 13.10.2020 | 151,33 | 152,71 | 0,00 | 150,19 | 0,25% | - |
| 12.10.2020 | 149,89 | 150,21 | 148,09 | 149,82 | -0,10% | - |
| 09.10.2020 | 150,13 | 153,66 | 148,65 | 149,98 | -0,09% | - |
| 08.10.2020 | 149,77 | 150,80 | 148,10 | 150,12 | -0,02% | - |
| 07.10.2020 | 150,26 | 151,79 | 149,18 | 150,15 | 0,52% | - |
| 06.10.2020 | 150,46 | 152,02 | 147,91 | 149,37 | 0,08% | - |
| 05.10.2020 | 150,01 | 150,97 | 148,32 | 149,25 | -1,17% | - |