100,710€
-0,31%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 101,07 | 101,07 | 100,96 | 100,96 | -0,06% | - |
| 20.10.2026 | 91,47 | 101,43 | 91,32 | 101,02 | 10,02% | - |
| 19.10.2026 | 93,29 | 94,24 | 91,51 | 91,82 | -0,34% | - |
| 16.10.2026 | 97,16 | 97,95 | 90,81 | 92,13 | -5,07% | - |
| 15.10.2026 | 97,50 | 97,80 | 96,58 | 97,05 | 4,28% | - |
| 14.10.2026 | 91,49 | 93,97 | 88,40 | 93,07 | 1,80% | 14,00 |
| 13.10.2026 | 92,99 | 93,93 | 91,27 | 91,42 | -2,05% | - |
| 12.10.2026 | 95,94 | 96,82 | 92,14 | 93,33 | -1,93% | 582,00 |
| 09.10.2026 | 97,56 | 99,46 | 94,82 | 95,17 | -2,48% | 240,00 |
| 08.10.2026 | 94,79 | 100,02 | 92,87 | 97,59 | 1,44% | 189,00 |
| 07.10.2026 | 93,82 | 96,47 | 91,20 | 96,20 | 2,61% | 47,00 |
| 06.10.2026 | 99,98 | 100,25 | 92,06 | 93,75 | -5,22% | 29,00 |
| 05.10.2026 | 114,50 | 114,78 | 98,11 | 98,91 | -13,18% | 1.169,00 |
| 02.10.2026 | 114,70 | 117,18 | 113,18 | 113,93 | -0,37% | - |
| 01.10.2026 | 119,95 | 119,95 | 110,33 | 114,35 | -3,81% | 106,00 |
| 30.09.2026 | 119,05 | 121,48 | 117,53 | 118,88 | 0,38% | - |
| 29.09.2026 | 121,63 | 124,50 | 118,10 | 118,43 | -2,91% | - |
| 28.09.2026 | 123,85 | 124,78 | 121,80 | 121,98 | -0,22% | 30,00 |
| 25.09.2026 | 121,83 | 123,60 | 119,90 | 122,25 | 0,68% | - |
| 24.09.2026 | 118,80 | 121,83 | 117,20 | 121,43 | 1,80% | - |
| 23.09.2026 | 124,23 | 124,58 | 119,28 | 119,28 | -3,50% | - |
| 22.09.2026 | 126,40 | 130,58 | 123,13 | 123,60 | -2,23% | 240,00 |
| 21.09.2026 | 126,68 | 130,00 | 126,30 | 126,43 | -0,10% | - |
| 18.09.2026 | 126,03 | 127,35 | 123,80 | 126,55 | 0,26% | - |
| 17.09.2026 | 127,15 | 131,50 | 125,20 | 126,23 | 0,22% | 48,00 |
| 16.09.2026 | 125,08 | 128,05 | 123,40 | 125,95 | 0,70% | - |
| 15.09.2026 | 128,05 | 129,88 | 124,83 | 125,08 | -2,11% | 81,00 |
| 14.09.2026 | 123,65 | 130,43 | 123,23 | 127,78 | 3,21% | 3.533,00 |
| 11.09.2026 | 122,50 | 125,93 | 122,50 | 123,80 | 1,29% | - |
| 10.09.2026 | 121,38 | 122,58 | 118,43 | 122,23 | 1,01% | - |
| 09.09.2026 | 122,70 | 122,73 | 119,40 | 121,00 | -1,31% | - |
| 08.09.2026 | 122,13 | 124,03 | 120,58 | 122,60 | 0,70% | 26,00 |
| 07.09.2026 | 122,05 | 122,20 | 121,60 | 121,75 | -0,51% | - |
| 04.09.2026 | 123,00 | 125,03 | 121,75 | 122,38 | -0,43% | 70,00 |
| 03.09.2026 | 121,73 | 123,70 | 119,18 | 122,90 | 1,38% | 84,00 |
| 02.09.2026 | 115,28 | 122,65 | 114,70 | 121,23 | 5,50% | - |
| 01.09.2026 | 117,78 | 118,98 | 114,63 | 114,90 | -2,15% | 365,00 |
| 31.08.2026 | 121,95 | 122,60 | 115,65 | 117,43 | -4,40% | 23,00 |
| 28.08.2026 | 126,28 | 127,05 | 121,35 | 122,83 | -2,66% | 100,00 |
| 27.08.2026 | 135,65 | 136,08 | 126,15 | 126,18 | -6,90% | - |
| 26.08.2026 | 136,83 | 137,80 | 133,33 | 135,52 | -1,02% | 39,00 |
| 25.08.2026 | 135,23 | 139,77 | 134,25 | 136,93 | 1,29% | 24,00 |
| 24.08.2026 | 135,15 | 138,55 | 134,38 | 135,18 | -0,31% | 120,00 |
| 21.08.2026 | 133,83 | 137,93 | 131,93 | 135,60 | 1,38% | 150,00 |
| 20.08.2026 | 137,45 | 139,40 | 133,23 | 133,75 | -2,07% | 45,00 |
| 19.08.2026 | 141,00 | 142,63 | 136,27 | 136,58 | 16,91% | 542,00 |
| 05.05.2026 | 117,38 | 125,98 | 115,28 | 116,83 | -0,17% | 1.234,00 |
| 04.05.2026 | 123,55 | 123,95 | 116,55 | 117,03 | -3,58% | 657,00 |
| 30.04.2026 | 118,58 | 121,58 | 117,90 | 121,38 | 1,97% | 233,00 |
| 29.04.2026 | 114,23 | 119,13 | 113,40 | 119,03 | 4,87% | 255,00 |
| 28.04.2026 | 114,60 | 116,10 | 108,08 | 113,50 | -0,72% | 428,00 |
| 27.04.2026 | 112,05 | 115,40 | 111,48 | 114,33 | 2,08% | 650,00 |
| 24.04.2026 | 109,65 | 114,20 | 108,03 | 112,00 | 2,59% | 150,00 |
| 23.04.2026 | 109,95 | 111,55 | 107,33 | 109,18 | -1,11% | 155,00 |
| 22.04.2026 | 109,90 | 110,83 | 108,45 | 110,40 | 1,28% | 491,00 |
| 21.04.2026 | 111,83 | 113,43 | 108,10 | 109,00 | -2,13% | 503,00 |
| 20.04.2026 | 114,58 | 116,00 | 111,30 | 111,38 | -3,40% | - |
| 17.04.2026 | 112,90 | 116,40 | 112,45 | 115,30 | 2,08% | 256,00 |
| 16.04.2026 | 112,78 | 114,25 | 110,80 | 112,95 | 0,67% | 176,00 |
| 15.04.2026 | 112,85 | 115,63 | 111,53 | 112,20 | -0,86% | 160,00 |
| 14.04.2026 | 107,30 | 113,28 | 107,08 | 113,18 | 3,19% | 100,00 |
| 13.04.2026 | 108,78 | 110,25 | 107,90 | 109,68 | 0,14% | 68,00 |
| 10.04.2026 | 109,85 | 111,25 | 108,55 | 109,53 | -0,77% | 30,00 |
| 09.04.2026 | 112,13 | 113,00 | 108,90 | 110,38 | -1,49% | - |
| 08.04.2026 | 113,05 | 114,00 | 110,10 | 112,05 | 4,48% | 235,00 |
| 07.04.2026 | 109,35 | 109,90 | 106,40 | 107,25 | -2,50% | 116,00 |
| 02.04.2026 | 102,00 | 111,00 | 100,25 | 110,00 | 5,77% | - |
| 01.04.2026 | 101,50 | 106,00 | 100,25 | 104,00 | 2,97% | 195,00 |
| 31.03.2026 | 93,75 | 102,50 | 93,00 | 101,00 | 9,19% | 207,00 |
| 30.03.2026 | 93,25 | 95,25 | 91,25 | 92,50 | 0,00% | 493,00 |
| 27.03.2026 | 94,25 | 94,75 | 90,75 | 92,50 | -1,86% | 100,00 |
| 26.03.2026 | 100,50 | 101,00 | 93,50 | 94,25 | -5,99% | 2.742,00 |
| 25.03.2026 | 99,75 | 101,50 | 98,00 | 100,25 | 0,25% | 4.350,00 |
| 24.03.2026 | 96,25 | 100,25 | 94,50 | 100,00 | 4,17% | - |
| 23.03.2026 | 92,00 | 97,25 | 91,50 | 96,00 | 3,23% | 189,00 |
| 20.03.2026 | 97,25 | 98,25 | 91,25 | 93,00 | -4,62% | 2.872,00 |
| 19.03.2026 | 96,25 | 98,50 | 94,75 | 97,50 | 1,56% | 27,00 |
| 18.03.2026 | 97,25 | 97,75 | 95,25 | 96,00 | -0,26% | 54,00 |
| 17.03.2026 | 95,75 | 99,00 | 95,25 | 96,25 | -0,26% | 1.276,00 |
| 16.03.2026 | 92,50 | 97,50 | 92,25 | 96,50 | 4,32% | 3.361,00 |
| 13.03.2026 | 95,75 | 97,25 | 91,50 | 92,50 | -3,39% | 3.150,00 |
| 12.03.2026 | 97,75 | 98,25 | 94,25 | 95,75 | -2,05% | 3.217,00 |
| 11.03.2026 | 98,75 | 102,00 | 97,00 | 97,75 | -1,26% | 300,00 |
| 10.03.2026 | 100,50 | 104,50 | 99,00 | 99,00 | -1,98% | 3.660,00 |
| 09.03.2026 | 95,25 | 103,00 | 95,25 | 101,00 | 4,12% | 252,00 |
| 06.03.2026 | 98,00 | 98,75 | 96,00 | 97,00 | -1,02% | 828,00 |
| 05.03.2026 | 99,25 | 100,25 | 96,00 | 98,00 | -1,51% | 145,00 |
| 04.03.2026 | 95,50 | 100,50 | 94,25 | 99,50 | 3,92% | 230,00 |
| 03.03.2026 | 96,50 | 98,00 | 95,00 | 95,75 | -2,05% | 1.177,00 |
| 02.03.2026 | 99,00 | 101,00 | 97,25 | 97,75 | -2,74% | 1.329,00 |
| 27.02.2026 | 98,00 | 102,00 | 95,75 | 100,50 | 2,03% | 362,00 |
| 26.02.2026 | 96,25 | 99,25 | 96,25 | 98,50 | 1,29% | - |
| 25.02.2026 | 96,25 | 99,00 | 95,25 | 97,25 | 1,30% | 451,00 |
| 24.02.2026 | 94,75 | 98,00 | 94,25 | 96,00 | 1,59% | - |
| 23.02.2026 | 95,75 | 97,25 | 94,00 | 94,50 | -2,83% | 17,00 |
| 20.02.2026 | 98,00 | 98,75 | 96,25 | 97,25 | -0,77% | - |
| 19.02.2026 | 98,00 | 99,25 | 97,00 | 98,00 | 0,51% | 11,00 |
| 18.02.2026 | 97,25 | 99,75 | 96,00 | 97,50 | 0,52% | 4.000,00 |
| 17.02.2026 | 97,50 | 99,50 | 96,00 | 97,00 | -0,77% | - |
| 16.02.2026 | 98,25 | 98,50 | 97,75 | 97,75 | 0,26% | 15,00 |