98,250€
1,03%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 98,00 | 99,25 | 96,75 | 97,25 | -1,02% | - |
| 13.02.2026 | 98,00 | 98,25 | 98,00 | 98,25 | 23,97% | - |
| 12.02.2026 | 79,50 | 79,50 | 79,25 | 79,25 | 4,97% | - |
| 06.02.2026 | 75,00 | 75,50 | 75,00 | 75,50 | -0,98% | - |
| 05.02.2026 | 77,75 | 78,25 | 75,75 | 76,25 | -3,79% | - |
| 04.02.2026 | 80,50 | 81,00 | 78,75 | 79,25 | -2,76% | - |
| 02.02.2026 | 79,75 | 81,75 | 79,75 | 81,50 | 1,88% | - |
| 30.01.2026 | 80,25 | 80,25 | 80,00 | 80,00 | 0,95% | - |
| 29.01.2026 | 78,75 | 79,25 | 78,50 | 79,25 | 0,63% | - |
| 28.01.2026 | 80,00 | 82,00 | 78,75 | 78,75 | -2,17% | - |
| 27.01.2026 | 80,50 | 81,25 | 79,25 | 80,50 | -0,92% | - |
| 26.01.2026 | 81,00 | 83,25 | 80,25 | 81,25 | -2,40% | - |
| 23.01.2026 | 84,00 | 84,25 | 83,00 | 83,25 | -1,77% | - |
| 22.01.2026 | 80,00 | 85,25 | 79,75 | 84,75 | 7,62% | 6,00 |
| 21.01.2026 | 81,50 | 82,25 | 77,75 | 78,75 | -5,97% | - |
| 20.01.2026 | 82,00 | 85,75 | 81,00 | 83,75 | 2,13% | - |
| 19.01.2026 | 82,25 | 82,25 | 82,00 | 82,00 | -1,80% | - |
| 16.01.2026 | 83,25 | 84,25 | 83,25 | 83,50 | -0,30% | - |
| 14.01.2026 | 83,75 | 84,00 | 83,75 | 83,75 | 3,08% | - |
| 13.01.2026 | 81,50 | 81,50 | 81,00 | 81,25 | 0,00% | 22,00 |
| 12.01.2026 | 81,25 | 82,00 | 80,75 | 81,25 | 1,88% | 18,00 |
| 09.01.2026 | 78,50 | 81,00 | 78,50 | 79,75 | -1,24% | - |
| 08.01.2026 | 78,00 | 80,75 | 77,75 | 80,75 | 5,21% | - |
| 07.01.2026 | 79,00 | 79,75 | 75,75 | 76,75 | -4,06% | - |
| 02.01.2026 | 81,00 | 82,25 | 80,00 | 80,00 | 1,27% | 5,00 |
| 30.12.2025 | 79,00 | 79,25 | 79,00 | 79,00 | -0,63% | - |
| 29.12.2025 | 79,25 | 79,50 | 79,25 | 79,50 | -2,15% | - |
| 23.12.2025 | 80,75 | 81,50 | 80,00 | 81,25 | 0,00% | - |
| 22.12.2025 | 80,25 | 82,25 | 79,50 | 81,25 | 0,62% | 50,00 |
| 19.12.2025 | 76,00 | 80,75 | 75,50 | 80,75 | 7,67% | - |
| 18.12.2025 | 73,50 | 75,75 | 73,50 | 75,00 | 1,01% | - |
| 17.12.2025 | 74,75 | 75,25 | 74,25 | 74,25 | -0,34% | - |
| 16.12.2025 | 75,75 | 76,00 | 74,50 | 74,50 | -3,56% | 3,00 |
| 15.12.2025 | 76,75 | 77,50 | 76,25 | 77,25 | 0,65% | - |
| 12.12.2025 | 76,00 | 76,75 | 75,50 | 76,75 | 4,42% | - |
| 11.12.2025 | 73,75 | 73,75 | 73,50 | 73,50 | -2,00% | - |
| 10.12.2025 | 75,00 | 75,00 | 74,75 | 75,00 | 3,81% | - |
| 09.12.2025 | 72,25 | 72,50 | 72,25 | 72,25 | 0,00% | - |
| 08.12.2025 | 72,75 | 73,50 | 71,25 | 72,25 | 0,00% | 319,00 |
| 05.12.2025 | 71,00 | 73,25 | 70,75 | 72,25 | 2,12% | - |
| 02.12.2025 | 71,75 | 72,25 | 70,50 | 70,75 | 0,00% | 40,00 |
| 01.12.2025 | 72,50 | 72,50 | 70,75 | 70,75 | -3,08% | - |
| 28.11.2025 | 72,75 | 73,25 | 71,50 | 73,00 | 1,04% | - |
| 27.11.2025 | 71,50 | 72,50 | 71,50 | 72,25 | 1,05% | 209,00 |
| 26.11.2025 | 70,75 | 72,00 | 70,50 | 71,50 | 2,51% | 50,00 |
| 25.11.2025 | 67,75 | 70,00 | 67,50 | 69,75 | 3,72% | - |
| 24.11.2025 | 66,25 | 68,00 | 65,25 | 67,25 | 1,89% | - |
| 21.11.2025 | 65,00 | 68,25 | 63,75 | 66,00 | 0,00% | 2,00 |
| 20.11.2025 | 68,00 | 70,50 | 65,50 | 66,00 | -1,12% | - |
| 19.11.2025 | 66,50 | 67,50 | 66,25 | 66,75 | 3,09% | - |
| 18.11.2025 | 64,50 | 64,75 | 63,25 | 64,75 | -2,63% | - |
| 17.11.2025 | 66,50 | 66,75 | 66,50 | 66,50 | 1,14% | - |
| 14.11.2025 | 66,75 | 67,00 | 64,75 | 65,75 | -2,59% | - |
| 12.11.2025 | 67,25 | 68,75 | 67,25 | 67,50 | 6,72% | - |
| 07.11.2025 | 63,50 | 64,00 | 62,00 | 63,25 | -1,17% | - |
| 06.11.2025 | 63,75 | 64,50 | 63,50 | 64,00 | -0,78% | - |
| 05.11.2025 | 60,50 | 64,75 | 59,75 | 64,50 | 3,61% | - |
| 04.11.2025 | 56,50 | 62,75 | 54,00 | 62,25 | 7,33% | - |
| 03.11.2025 | 59,25 | 59,75 | 56,75 | 58,00 | -1,28% | - |
| 31.10.2025 | 58,25 | 60,25 | 58,00 | 58,75 | -0,42% | - |
| 30.10.2025 | 58,75 | 59,25 | 58,25 | 59,00 | 0,43% | - |
| 29.10.2025 | 58,25 | 59,75 | 57,75 | 58,75 | 3,98% | - |
| 24.10.2025 | 56,25 | 56,75 | 56,00 | 56,50 | 4,15% | - |
| 20.10.2025 | 50,25 | 54,25 | 50,25 | 54,25 | 2,84% | - |
| 16.10.2025 | 53,00 | 53,25 | 52,25 | 52,75 | -1,86% | - |
| 15.10.2025 | 53,75 | 54,75 | 52,75 | 53,75 | 2,87% | - |
| 14.10.2025 | 52,25 | 53,00 | 51,75 | 52,25 | 1,95% | - |
| 13.10.2025 | 51,75 | 51,75 | 51,25 | 51,25 | 0,49% | - |
| 10.10.2025 | 51,25 | 51,25 | 51,00 | 51,00 | 2,20% | - |
| 09.10.2025 | 50,75 | 52,00 | 49,70 | 49,90 | -8,02% | - |
| 07.10.2025 | 54,25 | 54,75 | 54,25 | 54,25 | 2,84% | - |
| 30.09.2025 | 52,75 | 53,75 | 52,00 | 52,75 | 6,35% | - |
| 26.09.2025 | 49,50 | 49,60 | 49,40 | 49,60 | 0,61% | - |
| 24.09.2025 | 48,90 | 49,40 | 48,80 | 49,30 | -1,89% | - |
| 23.09.2025 | 48,40 | 50,25 | 48,00 | 50,25 | 2,13% | - |
| 22.09.2025 | 51,00 | 51,75 | 49,10 | 49,20 | -2,57% | - |
| 19.09.2025 | 51,75 | 52,00 | 50,25 | 50,50 | 0,70% | - |
| 17.09.2025 | 50,15 | 50,50 | 50,05 | 50,15 | -1,67% | - |
| 16.09.2025 | 51,25 | 51,75 | 50,25 | 51,00 | -1,92% | - |
| 15.09.2025 | 49,70 | 52,00 | 49,60 | 52,00 | 4,63% | - |
| 12.09.2025 | 48,60 | 50,25 | 47,70 | 49,70 | 1,22% | - |
| 11.09.2025 | 46,80 | 49,50 | 46,40 | 49,10 | 11,09% | - |
| 10.09.2025 | 44,20 | 45,30 | 43,90 | 44,20 | -5,35% | - |
| 08.09.2025 | 41,60 | 46,70 | 41,60 | 46,70 | 12,53% | - |
| 05.09.2025 | 41,50 | 41,80 | 40,10 | 41,50 | -0,48% | - |
| 04.09.2025 | 41,90 | 42,90 | 41,10 | 41,70 | 0,48% | - |
| 03.09.2025 | 39,50 | 42,90 | 39,50 | 41,50 | 5,60% | - |
| 02.09.2025 | 38,60 | 39,30 | 37,70 | 39,30 | 1,29% | - |
| 01.09.2025 | 38,70 | 38,80 | 38,70 | 38,80 | 0,26% | - |
| 29.08.2025 | 38,90 | 39,20 | 38,30 | 38,70 | -0,51% | - |
| 28.08.2025 | 37,00 | 38,90 | 36,70 | 38,90 | 4,85% | - |
| 27.08.2025 | 37,70 | 38,10 | 37,10 | 37,10 | -1,59% | - |
| 26.08.2025 | 38,50 | 38,90 | 37,30 | 37,70 | -3,08% | - |
| 25.08.2025 | 36,30 | 39,10 | 35,90 | 38,90 | 7,16% | - |
| 22.08.2025 | 35,10 | 36,30 | 34,90 | 36,30 | 3,42% | - |
| 21.08.2025 | 34,30 | 35,10 | 34,10 | 35,10 | 1,74% | - |
| 20.08.2025 | 34,90 | 35,10 | 34,10 | 34,50 | -0,58% | - |
| 19.08.2025 | 35,90 | 36,50 | 34,50 | 34,70 | -3,88% | - |
| 18.08.2025 | 34,10 | 36,80 | 33,90 | 36,10 | 6,49% | - |
| 15.08.2025 | 34,00 | 34,30 | 33,40 | 33,90 | 0,59% | 13,00 |