84,320$
-4,64%
Echtzeit-Aktienkurs Madison Square Garden Entertainment Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Entertainment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 87,70 | 90,41 | 83,54 | 84,29 | -4,67% | 632.756,00 |
| 12.08.2026 | 82,61 | 89,19 | 81,93 | 88,42 | 11,40% | 761.682,00 |
| 11.08.2026 | 77,94 | 79,78 | 77,65 | 79,37 | 1,67% | 467.687,00 |
| 10.08.2026 | 75,84 | 78,52 | 75,48 | 78,07 | 1,99% | 347.443,00 |
| 07.08.2026 | 77,28 | 77,82 | 75,96 | 76,55 | -0,16% | 279.059,00 |
| 06.08.2026 | 77,79 | 79,02 | 76,10 | 76,67 | -1,45% | 330.305,00 |
| 05.08.2026 | 78,37 | 79,49 | 77,43 | 77,80 | -0,27% | 322.233,00 |
| 04.08.2026 | 79,24 | 79,24 | 77,09 | 78,01 | 1,35% | 445.663,00 |
| 03.08.2026 | 77,41 | 78,68 | 76,72 | 76,97 | -0,38% | 331.717,00 |
| 31.07.2026 | 78,93 | 78,93 | 75,77 | 77,26 | -2,03% | 278.947,00 |
| 30.07.2026 | 76,04 | 79,02 | 75,36 | 78,86 | 3,78% | 310.030,00 |
| 29.07.2026 | 77,11 | 77,55 | 74,80 | 75,99 | -1,55% | 307.779,00 |
| 28.07.2026 | 77,67 | 78,24 | 77,15 | 77,19 | -0,17% | 273.863,00 |
| 27.07.2026 | 77,00 | 77,73 | 75,80 | 77,32 | 1,39% | 270.238,00 |
| 24.07.2026 | 77,35 | 77,90 | 75,80 | 76,26 | -0,14% | 214.514,00 |
| 23.07.2026 | 77,82 | 78,20 | 76,33 | 76,37 | -2,32% | 304.189,00 |
| 22.07.2026 | 75,91 | 78,19 | 75,65 | 78,18 | 2,25% | 438.207,00 |
| 21.07.2026 | 77,00 | 77,34 | 75,41 | 76,46 | -0,23% | 538.112,00 |
| 20.07.2026 | 75,85 | 77,50 | 75,85 | 76,64 | 1,85% | 465.096,00 |
| 17.07.2026 | 73,98 | 75,27 | 73,27 | 75,25 | 1,66% | 424.656,00 |
| 16.07.2026 | 73,98 | 74,34 | 72,92 | 74,02 | -0,09% | 449.764,00 |
| 15.07.2026 | 73,80 | 76,35 | 73,80 | 74,09 | 0,60% | 292.394,00 |
| 14.07.2026 | 75,60 | 76,01 | 73,40 | 73,65 | -1,79% | 340.722,00 |
| 13.07.2026 | 74,62 | 75,82 | 74,27 | 74,99 | 1,01% | 351.167,00 |
| 10.07.2026 | 74,59 | 74,60 | 73,49 | 74,24 | -0,47% | 257.837,00 |
| 09.07.2026 | 73,66 | 75,25 | 73,66 | 74,59 | -0,24% | 262.725,00 |
| 08.07.2026 | 74,92 | 75,56 | 73,00 | 74,77 | -0,28% | 658.333,00 |
| 07.07.2026 | 75,92 | 76,53 | 74,23 | 74,98 | -1,17% | 673.200,00 |
| 06.07.2026 | 78,62 | 79,51 | 74,91 | 75,87 | -3,21% | 463.999,00 |
| 02.07.2026 | 79,43 | 79,82 | 78,29 | 78,39 | -1,37% | 706.048,00 |
| 01.07.2026 | 80,84 | 82,79 | 78,67 | 79,48 | -1,74% | 427.873,00 |
| 30.06.2026 | 80,48 | 81,84 | 79,65 | 80,89 | -0,07% | 547.306,00 |
| 29.06.2026 | 78,50 | 81,46 | 77,60 | 80,95 | 0,81% | 749.580,00 |
| 26.06.2026 | 79,32 | 82,78 | 79,32 | 80,30 | 1,85% | 1.800.003,00 |
| 25.06.2026 | 77,17 | 79,33 | 76,18 | 78,84 | 3,05% | 431.564,00 |
| 24.06.2026 | 76,82 | 77,60 | 76,05 | 76,51 | 0,09% | 587.493,00 |
| 23.06.2026 | 74,90 | 76,68 | 74,52 | 76,44 | 1,49% | 748.772,00 |
| 22.06.2026 | 73,07 | 75,55 | 72,82 | 75,32 | 2,57% | 706.635,00 |
| 18.06.2026 | 73,25 | 74,96 | 73,13 | 73,43 | 0,59% | 665.843,00 |
| 17.06.2026 | 75,31 | 75,64 | 71,34 | 73,00 | -3,08% | 427.866,00 |
| 16.06.2026 | 74,44 | 75,70 | 74,20 | 75,32 | 1,01% | 562.991,00 |
| 15.06.2026 | 70,27 | 74,62 | 69,44 | 74,57 | 1,47% | 748.602,00 |
| 12.06.2026 | 74,01 | 74,27 | 73,17 | 73,49 | -1,05% | 382.276,00 |
| 11.06.2026 | 73,06 | 74,94 | 73,00 | 74,27 | 2,05% | 615.940,00 |
| 10.06.2026 | 72,94 | 74,48 | 72,55 | 72,78 | 0,54% | 722.645,00 |
| 09.06.2026 | 73,19 | 73,74 | 71,06 | 72,39 | 0,24% | 347.515,00 |
| 08.06.2026 | 71,91 | 73,49 | 71,44 | 72,22 | 0,19% | 421.360,00 |
| 05.06.2026 | 71,34 | 72,58 | 71,03 | 72,08 | 1,14% | 457.226,00 |
| 04.06.2026 | 72,45 | 72,64 | 70,86 | 71,27 | -0,74% | 523.551,00 |
| 03.06.2026 | 71,41 | 72,11 | 71,04 | 71,80 | -0,39% | 322.718,00 |
| 02.06.2026 | 72,17 | 73,01 | 71,58 | 72,08 | -0,37% | 452.549,00 |
| 01.06.2026 | 71,01 | 72,59 | 71,01 | 72,35 | 2,58% | 546.503,00 |
| 29.05.2026 | 69,37 | 70,68 | 68,43 | 70,53 | 1,26% | 318.344,00 |
| 28.05.2026 | 70,00 | 71,08 | 69,55 | 69,65 | -0,49% | 419.901,00 |
| 27.05.2026 | 70,52 | 71,78 | 69,92 | 69,99 | -0,81% | 394.021,00 |
| 26.05.2026 | 70,00 | 70,91 | 69,49 | 70,56 | 1,32% | 314.955,00 |
| 22.05.2026 | 69,62 | 69,88 | 69,04 | 69,64 | 0,39% | 239.111,00 |
| 21.05.2026 | 69,25 | 69,98 | 68,50 | 69,37 | -0,30% | 375.868,00 |
| 20.05.2026 | 68,96 | 70,50 | 68,49 | 69,58 | 1,12% | 416.790,00 |
| 19.05.2026 | 69,28 | 69,28 | 67,88 | 68,81 | -0,33% | 265.720,00 |
| 18.05.2026 | 68,71 | 70,81 | 68,25 | 69,04 | 1,04% | 482.144,00 |
| 15.05.2026 | 68,12 | 69,32 | 67,65 | 68,33 | -0,22% | 406.775,00 |
| 14.05.2026 | 67,27 | 68,50 | 65,83 | 68,48 | 3,41% | 469.506,00 |
| 13.05.2026 | 64,35 | 67,69 | 63,95 | 66,22 | 2,57% | 927.125,00 |
| 12.05.2026 | 63,95 | 66,03 | 63,16 | 64,56 | 0,95% | 539.923,00 |
| 11.05.2026 | 65,11 | 65,21 | 62,73 | 63,95 | -2,02% | 657.573,00 |
| 08.05.2026 | 66,93 | 67,10 | 63,51 | 65,27 | -2,20% | 677.417,00 |
| 07.05.2026 | 69,12 | 69,87 | 59,85 | 66,74 | -0,31% | 917.829,00 |
| 06.05.2026 | 66,91 | 68,37 | 66,39 | 66,95 | 1,45% | 437.733,00 |
| 05.05.2026 | 66,60 | 67,01 | 65,81 | 65,99 | -0,02% | 340.926,00 |
| 04.05.2026 | 67,32 | 68,21 | 65,41 | 66,00 | -2,45% | 347.714,00 |
| 01.05.2026 | 66,98 | 68,52 | 66,60 | 67,66 | 1,11% | 533.136,00 |
| 30.04.2026 | 64,77 | 67,16 | 64,77 | 66,92 | 3,38% | 325.626,00 |
| 29.04.2026 | 64,40 | 64,96 | 63,57 | 64,73 | -0,22% | 235.690,00 |
| 28.04.2026 | 64,74 | 65,31 | 64,31 | 64,87 | 1,01% | 365.001,00 |
| 27.04.2026 | 63,68 | 65,42 | 63,64 | 64,22 | 1,20% | 375.859,00 |
| 24.04.2026 | 61,42 | 64,18 | 61,15 | 63,46 | 2,85% | 435.061,00 |
| 23.04.2026 | 61,70 | 62,06 | 61,03 | 61,70 | 0,05% | 258.936,00 |
| 22.04.2026 | 62,12 | 62,12 | 61,05 | 61,67 | 0,41% | 189.233,00 |
| 21.04.2026 | 62,60 | 62,86 | 60,72 | 61,42 | -2,34% | 231.603,00 |
| 20.04.2026 | 62,29 | 63,39 | 61,78 | 62,89 | 0,18% | 266.594,00 |
| 17.04.2026 | 61,89 | 63,14 | 60,93 | 62,78 | 2,70% | 248.902,00 |
| 16.04.2026 | 60,97 | 62,07 | 60,45 | 61,13 | 0,54% | 431.469,00 |
| 15.04.2026 | 62,64 | 62,73 | 60,58 | 60,80 | -2,06% | 215.221,00 |
| 14.04.2026 | 60,63 | 62,11 | 60,63 | 62,08 | 2,12% | 343.091,00 |
| 13.04.2026 | 60,42 | 61,10 | 60,34 | 60,79 | 0,31% | 262.885,00 |
| 10.04.2026 | 61,00 | 61,24 | 60,28 | 60,60 | -0,49% | 263.900,00 |
| 09.04.2026 | 60,87 | 61,35 | 60,51 | 60,90 | -0,31% | 321.117,00 |
| 08.04.2026 | 62,41 | 62,59 | 60,85 | 61,09 | 0,88% | 454.039,00 |
| 07.04.2026 | 60,41 | 61,18 | 59,78 | 60,56 | 0,55% | 325.402,00 |
| 06.04.2026 | 60,34 | 60,74 | 59,88 | 60,23 | -0,18% | 195.752,00 |
| 02.04.2026 | 57,13 | 60,41 | 56,68 | 60,34 | 4,23% | 249.512,00 |
| 01.04.2026 | 59,25 | 59,31 | 57,77 | 57,89 | -1,73% | 336.816,00 |
| 31.03.2026 | 56,93 | 59,22 | 56,46 | 58,91 | 3,99% | 422.819,00 |
| 30.03.2026 | 55,78 | 56,81 | 55,44 | 56,65 | 1,71% | 280.951,00 |
| 27.03.2026 | 56,77 | 56,77 | 54,30 | 55,70 | -2,07% | 260.047,00 |
| 26.03.2026 | 57,23 | 57,90 | 56,71 | 56,88 | -1,30% | 201.315,00 |
| 25.03.2026 | 58,06 | 58,10 | 56,99 | 57,63 | 0,49% | 202.068,00 |
| 24.03.2026 | 56,94 | 57,37 | 56,08 | 57,35 | 0,61% | 207.413,00 |
| 23.03.2026 | 57,66 | 58,18 | 56,83 | 57,00 | 1,50% | 217.327,00 |