42,670$
5,25%
Echtzeit-Aktienkurs Madison Square Garden Entertainment Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Entertainment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 42,69 | 43,22 | 42,48 | 42,73 | 5,40% | 36.424,00 |
| 04.11.2024 | 40,75 | 41,16 | 40,26 | 40,54 | -0,93% | 229.984,00 |
| 01.11.2024 | 42,12 | 42,12 | 40,40 | 40,92 | -1,89% | 321.875,00 |
| 31.10.2024 | 42,08 | 42,29 | 41,64 | 41,71 | -1,35% | 164.646,00 |
| 30.10.2024 | 42,38 | 42,89 | 42,15 | 42,28 | -0,73% | 185.913,00 |
| 29.10.2024 | 42,20 | 42,62 | 42,16 | 42,59 | 0,33% | 150.056,00 |
| 28.10.2024 | 42,42 | 42,98 | 42,36 | 42,45 | 0,62% | 291.128,00 |
| 25.10.2024 | 42,21 | 42,35 | 41,85 | 42,19 | 0,24% | 113.656,00 |
| 24.10.2024 | 41,90 | 42,19 | 41,27 | 42,09 | 0,77% | 316.637,00 |
| 23.10.2024 | 41,90 | 42,28 | 41,18 | 41,77 | -1,00% | 441.466,00 |
| 22.10.2024 | 42,41 | 42,52 | 41,80 | 42,19 | -0,52% | 193.516,00 |
| 21.10.2024 | 43,52 | 43,56 | 42,35 | 42,41 | -2,10% | 188.166,00 |
| 18.10.2024 | 43,75 | 43,82 | 43,10 | 43,32 | -0,98% | 239.139,00 |
| 17.10.2024 | 43,51 | 44,05 | 43,20 | 43,75 | 0,81% | 131.676,00 |
| 16.10.2024 | 43,06 | 43,70 | 42,80 | 43,40 | 0,84% | 202.880,00 |
| 15.10.2024 | 42,90 | 43,50 | 42,55 | 43,04 | -0,07% | 512.923,00 |
| 14.10.2024 | 42,22 | 43,73 | 42,00 | 43,07 | 1,80% | 310.721,00 |
| 11.10.2024 | 42,23 | 42,66 | 41,70 | 42,31 | 0,07% | 254.206,00 |
| 10.10.2024 | 42,10 | 43,36 | 41,92 | 42,28 | -0,87% | 222.075,00 |
| 09.10.2024 | 41,67 | 43,82 | 41,67 | 42,65 | 2,60% | 617.356,00 |
| 08.10.2024 | 41,09 | 41,63 | 40,76 | 41,57 | 0,97% | 363.391,00 |
| 07.10.2024 | 41,51 | 41,79 | 41,12 | 41,17 | -1,60% | 186.954,00 |
| 04.10.2024 | 42,11 | 42,24 | 41,28 | 41,84 | 1,06% | 124.103,00 |
| 03.10.2024 | 41,85 | 42,12 | 41,27 | 41,40 | -1,97% | 160.810,00 |
| 02.10.2024 | 42,09 | 42,67 | 41,80 | 42,23 | 0,48% | 137.890,00 |
| 01.10.2024 | 42,37 | 42,55 | 41,79 | 42,03 | -1,18% | 188.840,00 |
| 30.09.2024 | 41,98 | 42,71 | 41,98 | 42,53 | 0,93% | 137.557,00 |
| 27.09.2024 | 41,84 | 42,33 | 41,71 | 42,14 | 1,30% | 163.489,00 |
| 26.09.2024 | 41,56 | 42,28 | 41,14 | 41,60 | 0,80% | 249.258,00 |
| 25.09.2024 | 41,06 | 41,39 | 40,89 | 41,27 | 0,00% | 141.806,00 |
| 24.09.2024 | 41,77 | 41,83 | 41,16 | 41,27 | -0,55% | 131.527,00 |
| 23.09.2024 | 42,27 | 42,42 | 41,32 | 41,50 | -1,50% | 321.295,00 |
| 20.09.2024 | 41,94 | 42,27 | 41,58 | 42,13 | 0,31% | 679.872,00 |
| 19.09.2024 | 41,85 | 42,08 | 41,35 | 42,00 | 2,69% | 298.705,00 |
| 18.09.2024 | 41,75 | 42,29 | 40,89 | 40,90 | -1,52% | 350.678,00 |
| 17.09.2024 | 41,39 | 41,83 | 41,11 | 41,53 | 1,12% | 363.183,00 |
| 16.09.2024 | 40,50 | 41,49 | 40,28 | 41,07 | 1,94% | 540.356,00 |
| 13.09.2024 | 39,90 | 40,42 | 39,55 | 40,29 | 2,13% | 259.013,00 |
| 12.09.2024 | 39,64 | 39,79 | 39,39 | 39,45 | -0,08% | 240.576,00 |
| 11.09.2024 | 39,19 | 39,61 | 38,37 | 39,48 | 0,30% | 300.770,00 |
| 10.09.2024 | 39,66 | 39,79 | 38,83 | 39,36 | -0,71% | 348.114,00 |
| 09.09.2024 | 39,92 | 40,39 | 39,62 | 39,64 | -0,95% | 210.252,00 |
| 06.09.2024 | 40,58 | 41,03 | 39,68 | 40,02 | -1,77% | 261.046,00 |
| 05.09.2024 | 40,72 | 41,01 | 40,27 | 40,74 | 0,12% | 215.838,00 |
| 04.09.2024 | 40,52 | 41,42 | 40,32 | 40,69 | 0,42% | 306.241,00 |
| 03.09.2024 | 41,79 | 42,15 | 40,38 | 40,52 | -4,03% | 231.253,00 |
| 30.08.2024 | 42,13 | 42,65 | 41,91 | 42,22 | 0,52% | 287.272,00 |
| 29.08.2024 | 42,32 | 42,70 | 41,63 | 42,00 | 0,19% | 291.570,00 |
| 28.08.2024 | 41,70 | 42,31 | 41,48 | 41,92 | 0,34% | 395.554,00 |
| 27.08.2024 | 42,26 | 42,51 | 41,75 | 41,78 | -1,09% | 539.672,00 |
| 26.08.2024 | 42,20 | 42,55 | 42,00 | 42,24 | 1,03% | 439.222,00 |
| 23.08.2024 | 41,89 | 42,99 | 41,60 | 41,81 | 1,98% | 595.355,00 |
| 22.08.2024 | 41,00 | 41,56 | 40,95 | 41,00 | 0,00% | 359.904,00 |
| 21.08.2024 | 41,76 | 41,76 | 40,67 | 41,00 | -0,85% | 244.445,00 |
| 20.08.2024 | 41,01 | 41,54 | 40,65 | 41,35 | 0,32% | 359.256,00 |