99,720€
-1,14%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 100,61 | 100,61 | 100,36 | 100,37 | -0,51% | - |
| 20.10.2026 | 91,65 | 101,43 | 91,29 | 100,88 | 9,80% | - |
| 19.10.2026 | 92,66 | 94,29 | 91,51 | 91,87 | -0,47% | - |
| 16.10.2026 | 97,00 | 97,67 | 90,81 | 92,30 | -4,66% | - |
| 15.10.2026 | 92,73 | 98,02 | 91,08 | 96,81 | 3,20% | - |
| 14.10.2026 | 91,43 | 93,98 | 88,41 | 93,81 | 1,65% | - |
| 13.10.2026 | 93,45 | 93,97 | 91,27 | 92,29 | -0,73% | - |
| 12.10.2026 | 95,62 | 96,25 | 92,15 | 92,97 | -2,25% | 50,00 |
| 09.10.2026 | 97,36 | 99,26 | 94,80 | 95,11 | -3,73% | - |
| 08.10.2026 | 94,79 | 100,01 | 93,01 | 98,80 | 3,25% | - |
| 07.10.2026 | 93,70 | 96,47 | 91,21 | 95,69 | 1,64% | 1,00 |
| 06.10.2026 | 99,69 | 100,44 | 92,06 | 94,15 | -4,81% | - |
| 05.10.2026 | 114,55 | 114,78 | 98,10 | 98,91 | -13,46% | - |
| 02.10.2026 | 114,60 | 117,18 | 113,20 | 114,30 | -0,65% | - |
| 01.10.2026 | 119,28 | 120,30 | 110,35 | 115,05 | -3,36% | 5,00 |
| 30.09.2026 | 119,03 | 121,45 | 116,80 | 119,05 | 0,06% | - |
| 29.09.2026 | 121,90 | 124,53 | 118,45 | 118,98 | -3,04% | - |
| 28.09.2026 | 123,55 | 124,78 | 121,95 | 122,70 | 0,51% | - |
| 25.09.2026 | 121,85 | 123,60 | 119,88 | 122,08 | 1,71% | - |
| 24.09.2026 | 119,10 | 121,38 | 117,43 | 120,03 | -0,37% | - |
| 23.09.2026 | 124,43 | 124,68 | 119,85 | 120,48 | -3,27% | 2,00 |
| 22.09.2026 | 126,45 | 130,55 | 123,60 | 124,55 | -1,77% | - |
| 21.09.2026 | 127,03 | 130,00 | 126,30 | 126,80 | 0,61% | - |
| 18.09.2026 | 126,50 | 126,63 | 123,80 | 126,03 | -0,55% | - |
| 17.09.2026 | 126,88 | 131,52 | 125,45 | 126,73 | 1,69% | - |
| 16.09.2026 | 125,00 | 128,00 | 123,40 | 124,63 | -1,27% | - |
| 15.09.2026 | 127,40 | 129,88 | 125,35 | 126,23 | -0,84% | - |
| 14.09.2026 | 123,98 | 130,45 | 122,88 | 127,30 | 3,20% | 39,00 |
| 11.09.2026 | 122,53 | 125,93 | 122,03 | 123,35 | 1,65% | 117,00 |
| 10.09.2026 | 121,45 | 122,55 | 118,05 | 121,35 | 0,50% | - |
| 09.09.2026 | 122,38 | 122,43 | 119,40 | 120,75 | -1,49% | - |
| 08.09.2026 | 121,48 | 123,95 | 120,58 | 122,58 | 0,76% | 568,00 |
| 07.09.2026 | 122,13 | 122,13 | 121,45 | 121,65 | -1,10% | - |
| 04.09.2026 | 122,95 | 124,93 | 121,78 | 123,00 | 0,37% | - |
| 03.09.2026 | 121,38 | 122,88 | 119,25 | 122,55 | 0,51% | - |
| 02.09.2026 | 115,30 | 122,73 | 114,88 | 121,93 | 5,68% | - |
| 01.09.2026 | 117,58 | 118,63 | 114,70 | 115,38 | -1,70% | 5,00 |
| 31.08.2026 | 121,98 | 122,35 | 115,68 | 117,38 | -4,73% | - |
| 28.08.2026 | 126,45 | 127,05 | 121,38 | 123,20 | -3,49% | - |
| 27.08.2026 | 135,15 | 136,77 | 127,35 | 127,65 | -6,05% | - |
| 26.08.2026 | 137,05 | 137,90 | 133,40 | 135,88 | -1,49% | - |
| 25.08.2026 | 135,10 | 139,73 | 134,23 | 137,93 | 2,11% | - |
| 24.08.2026 | 135,18 | 137,50 | 134,40 | 135,08 | -0,68% | - |
| 21.08.2026 | 133,58 | 138,00 | 131,95 | 136,00 | 1,25% | - |
| 20.08.2026 | 137,18 | 139,38 | 134,25 | 134,33 | -2,08% | - |
| 19.08.2026 | 141,38 | 142,45 | 137,00 | 137,18 | -3,47% | - |
| 18.08.2026 | 148,00 | 148,93 | 141,23 | 142,10 | -3,97% | - |
| 17.08.2026 | 144,80 | 148,10 | 143,55 | 147,98 | 1,39% | - |
| 14.08.2026 | 152,80 | 154,18 | 145,43 | 145,95 | -4,37% | - |
| 13.08.2026 | 152,18 | 157,43 | 149,33 | 152,63 | 0,58% | 5,00 |
| 12.08.2026 | 140,65 | 152,68 | 140,63 | 151,75 | 7,62% | - |
| 11.08.2026 | 140,95 | 144,23 | 140,35 | 141,00 | 0,46% | - |
| 10.08.2026 | 138,60 | 141,23 | 137,27 | 140,35 | 2,73% | - |
| 07.08.2026 | 133,60 | 139,48 | 133,48 | 136,63 | 1,35% | - |
| 06.08.2026 | 139,35 | 142,90 | 134,33 | 134,80 | -3,25% | - |
| 05.08.2026 | 137,83 | 142,27 | 136,85 | 139,33 | 0,54% | - |
| 04.08.2026 | 128,25 | 139,00 | 127,93 | 138,58 | 8,24% | 78,00 |
| 03.08.2026 | 124,98 | 130,55 | 122,50 | 128,02 | 1,51% | - |
| 31.07.2026 | 129,58 | 131,08 | 123,90 | 126,13 | -2,83% | 5,00 |
| 30.07.2026 | 122,38 | 130,93 | 116,65 | 129,80 | 6,02% | - |
| 29.07.2026 | 123,78 | 127,10 | 117,58 | 122,43 | -0,69% | 161,00 |
| 28.07.2026 | 123,08 | 123,53 | 119,55 | 123,28 | 0,61% | - |
| 27.07.2026 | 120,38 | 125,35 | 119,83 | 122,53 | 0,29% | - |
| 24.07.2026 | 117,13 | 122,75 | 115,80 | 122,18 | 4,38% | 17,00 |
| 23.07.2026 | 120,68 | 123,20 | 116,88 | 117,05 | -3,42% | - |
| 22.07.2026 | 124,55 | 126,45 | 119,73 | 121,20 | -2,87% | 2,00 |
| 21.07.2026 | 120,85 | 124,78 | 118,55 | 124,78 | 4,70% | 46,00 |
| 20.07.2026 | 124,30 | 128,80 | 119,08 | 119,18 | -3,93% | 240,00 |
| 17.07.2026 | 120,28 | 124,90 | 118,38 | 124,05 | 3,31% | 7,00 |
| 16.07.2026 | 125,18 | 125,63 | 119,73 | 120,08 | -3,86% | 2,00 |
| 15.07.2026 | 119,93 | 125,15 | 118,85 | 124,90 | 4,02% | 5,00 |
| 14.07.2026 | 127,18 | 129,60 | 119,00 | 120,08 | -6,25% | - |
| 13.07.2026 | 129,48 | 129,90 | 124,40 | 128,08 | -0,23% | 41,00 |
| 10.07.2026 | 132,85 | 135,83 | 127,18 | 128,38 | -3,31% | - |
| 09.07.2026 | 132,63 | 135,93 | 130,33 | 132,77 | -0,26% | 78,00 |
| 08.07.2026 | 136,83 | 139,73 | 132,63 | 133,13 | -2,17% | - |
| 07.07.2026 | 132,27 | 138,58 | 130,50 | 136,08 | 2,16% | 2,00 |
| 06.07.2026 | 143,30 | 146,35 | 132,80 | 133,20 | -6,98% | 12,00 |
| 03.07.2026 | 143,27 | 143,38 | 142,70 | 143,20 | 0,67% | - |
| 02.07.2026 | 148,45 | 150,77 | 141,73 | 142,25 | -2,45% | 8,00 |
| 01.07.2026 | 151,13 | 152,75 | 145,43 | 145,83 | -4,35% | 10,00 |
| 30.06.2026 | 151,43 | 152,75 | 148,58 | 152,45 | 2,75% | - |
| 29.06.2026 | 149,80 | 151,27 | 145,13 | 148,38 | -0,67% | - |
| 26.06.2026 | 141,30 | 150,08 | 139,83 | 149,38 | 6,56% | - |
| 25.06.2026 | 136,27 | 146,02 | 136,23 | 140,18 | 2,82% | 70,00 |
| 24.06.2026 | 139,60 | 142,75 | 136,20 | 136,33 | -2,24% | 7,00 |
| 23.06.2026 | 137,20 | 141,15 | 134,60 | 139,45 | 1,20% | 71,00 |
| 22.06.2026 | 136,35 | 138,93 | 133,75 | 137,80 | 0,64% | - |
| 19.06.2026 | 137,25 | 137,40 | 136,77 | 136,93 | -0,80% | - |
| 18.06.2026 | 132,90 | 138,85 | 132,77 | 138,02 | 5,85% | 87,00 |
| 17.06.2026 | 132,55 | 138,00 | 128,73 | 130,40 | -1,79% | - |
| 16.06.2026 | 133,30 | 136,73 | 132,52 | 132,77 | 0,34% | 16,00 |
| 15.06.2026 | 133,27 | 136,65 | 131,35 | 132,33 | 0,53% | - |
| 12.06.2026 | 130,48 | 133,55 | 128,88 | 131,63 | 2,13% | - |
| 11.06.2026 | 121,85 | 129,60 | 121,78 | 128,88 | 4,27% | - |
| 10.06.2026 | 120,78 | 124,88 | 119,60 | 123,60 | 2,00% | - |
| 09.06.2026 | 119,28 | 122,03 | 115,03 | 121,18 | 1,85% | - |
| 08.06.2026 | 120,73 | 124,13 | 117,00 | 118,98 | -1,29% | - |
| 05.06.2026 | 122,38 | 123,35 | 119,08 | 120,53 | 1,11% | - |
| 04.06.2026 | 122,13 | 126,05 | 118,65 | 119,20 | -0,91% | - |