118,925€
2,99%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 114,65 | 115,28 | 112,90 | 115,03 | -0,39% | - |
| 28.05.2026 | 113,38 | 116,85 | 111,78 | 115,48 | 1,92% | - |
| 27.05.2026 | 115,40 | 116,25 | 113,18 | 113,30 | -1,24% | - |
| 26.05.2026 | 111,93 | 114,98 | 111,58 | 114,73 | 2,34% | 1,00 |
| 25.05.2026 | 112,00 | 112,25 | 111,95 | 112,10 | 0,29% | - |
| 22.05.2026 | 112,35 | 114,00 | 111,00 | 111,78 | -2,19% | - |
| 21.05.2026 | 115,50 | 116,05 | 111,40 | 114,28 | -2,16% | - |
| 20.05.2026 | 116,63 | 119,30 | 115,55 | 116,80 | 0,99% | - |
| 19.05.2026 | 117,78 | 118,28 | 114,73 | 115,65 | -1,22% | - |
| 18.05.2026 | 115,33 | 117,45 | 111,95 | 117,08 | 0,88% | - |
| 15.05.2026 | 115,50 | 117,65 | 113,18 | 116,05 | 1,09% | - |
| 14.05.2026 | 112,85 | 118,55 | 112,75 | 114,80 | 2,87% | - |
| 13.05.2026 | 116,53 | 118,53 | 111,40 | 111,60 | -1,22% | - |
| 12.05.2026 | 107,83 | 113,98 | 105,95 | 112,98 | 4,51% | 12,00 |
| 11.05.2026 | 113,40 | 113,40 | 106,38 | 108,10 | -4,65% | 1,00 |
| 08.05.2026 | 116,55 | 118,93 | 113,38 | 113,38 | -2,31% | - |
| 07.05.2026 | 122,68 | 123,83 | 115,13 | 116,05 | -6,49% | - |
| 06.05.2026 | 116,68 | 124,43 | 116,55 | 124,10 | 4,84% | - |
| 05.05.2026 | 117,63 | 125,98 | 115,25 | 118,38 | -0,50% | - |
| 04.05.2026 | 123,60 | 124,03 | 117,98 | 118,98 | -1,14% | - |
| 30.04.2026 | 118,20 | 121,55 | 117,88 | 120,35 | 2,86% | - |
| 29.04.2026 | 114,18 | 118,60 | 113,43 | 117,00 | 3,29% | - |
| 28.04.2026 | 114,63 | 115,80 | 108,05 | 113,28 | -0,96% | - |
| 27.04.2026 | 111,83 | 115,43 | 111,48 | 114,38 | 2,12% | - |
| 24.04.2026 | 109,83 | 114,18 | 108,05 | 112,00 | 1,54% | - |
| 23.04.2026 | 109,93 | 111,53 | 107,30 | 110,30 | 0,75% | - |
| 22.04.2026 | 109,53 | 111,73 | 108,65 | 109,48 | 0,92% | - |
| 21.04.2026 | 111,85 | 113,68 | 108,08 | 108,48 | -4,60% | 15,00 |
| 20.04.2026 | 114,68 | 116,00 | 113,13 | 113,70 | -1,28% | - |
| 17.04.2026 | 113,25 | 116,40 | 112,90 | 115,18 | 3,25% | - |
| 16.04.2026 | 112,25 | 114,65 | 110,90 | 111,55 | -1,85% | - |
| 15.04.2026 | 113,20 | 115,60 | 111,65 | 113,65 | 2,87% | 16,00 |
| 14.04.2026 | 107,30 | 110,68 | 107,20 | 110,48 | 0,89% | - |
| 13.04.2026 | 109,15 | 110,00 | 107,90 | 109,50 | 0,41% | - |
| 10.04.2026 | 110,28 | 111,65 | 108,63 | 109,05 | -0,62% | - |
| 09.04.2026 | 112,13 | 113,00 | 108,90 | 109,73 | -1,13% | 33,00 |
| 08.04.2026 | 113,33 | 114,20 | 110,23 | 110,98 | 2,80% | - |
| 07.04.2026 | 109,18 | 109,85 | 106,88 | 107,95 | -1,42% | - |
| 02.04.2026 | 102,50 | 110,50 | 100,50 | 109,50 | 5,80% | - |
| 01.04.2026 | 101,50 | 105,00 | 100,75 | 103,50 | 9,23% | - |
| 31.03.2026 | 93,75 | 94,75 | 93,25 | 94,75 | 0,00% | - |
| 30.03.2026 | 93,00 | 95,25 | 91,25 | 94,75 | 0,53% | - |
| 27.03.2026 | 94,25 | 94,25 | 93,75 | 94,25 | -6,45% | - |
| 26.03.2026 | 100,75 | 101,00 | 100,75 | 100,75 | 0,25% | - |
| 25.03.2026 | 99,25 | 101,00 | 98,25 | 100,50 | 2,81% | 71,00 |
| 24.03.2026 | 95,75 | 99,25 | 94,50 | 97,75 | 2,09% | - |
| 23.03.2026 | 92,25 | 97,25 | 92,00 | 95,75 | 2,68% | - |
| 20.03.2026 | 97,25 | 98,25 | 92,75 | 93,25 | -4,11% | - |
| 19.03.2026 | 96,25 | 98,25 | 94,75 | 97,25 | 1,04% | - |
| 18.03.2026 | 97,25 | 97,75 | 95,25 | 96,25 | 0,52% | - |
| 17.03.2026 | 96,25 | 96,25 | 95,75 | 95,75 | -1,54% | - |
| 16.03.2026 | 92,75 | 97,25 | 92,25 | 97,25 | 1,04% | - |
| 13.03.2026 | 95,75 | 97,25 | 95,25 | 96,25 | 0,79% | - |
| 12.03.2026 | 97,25 | 98,25 | 94,25 | 95,50 | -2,55% | - |
| 11.03.2026 | 99,25 | 101,50 | 96,75 | 98,00 | -1,26% | - |
| 10.03.2026 | 102,00 | 104,50 | 98,75 | 99,25 | 2,58% | - |
| 09.03.2026 | 96,75 | 97,25 | 95,50 | 96,75 | -1,02% | - |
| 06.03.2026 | 98,25 | 98,75 | 96,25 | 97,75 | 0,00% | - |
| 05.03.2026 | 99,50 | 100,00 | 96,25 | 97,75 | -1,51% | 73,00 |
| 04.03.2026 | 94,75 | 100,50 | 94,50 | 99,25 | 3,66% | - |
| 03.03.2026 | 97,25 | 97,25 | 95,75 | 95,75 | -2,05% | - |
| 02.03.2026 | 100,25 | 100,50 | 97,25 | 97,75 | -0,26% | 7,00 |
| 27.02.2026 | 98,00 | 98,25 | 97,50 | 98,00 | 1,29% | - |
| 26.02.2026 | 96,25 | 96,75 | 96,25 | 96,75 | -2,03% | - |
| 25.02.2026 | 96,00 | 98,75 | 95,25 | 98,75 | 4,22% | 38,00 |
| 24.02.2026 | 95,00 | 95,00 | 94,75 | 94,75 | 0,53% | - |
| 23.02.2026 | 96,00 | 97,25 | 93,75 | 94,25 | -3,58% | - |
| 20.02.2026 | 98,25 | 98,75 | 97,75 | 97,75 | 0,51% | - |
| 19.02.2026 | 98,00 | 99,25 | 96,75 | 97,25 | -0,51% | - |
| 18.02.2026 | 96,75 | 99,25 | 96,25 | 97,75 | 1,03% | - |
| 17.02.2026 | 97,50 | 99,25 | 95,75 | 96,75 | -1,02% | 5,00 |
| 16.02.2026 | 97,75 | 98,25 | 97,75 | 97,75 | -0,51% | - |
| 13.02.2026 | 98,00 | 98,25 | 98,00 | 98,25 | 23,97% | - |
| 12.02.2026 | 79,50 | 79,50 | 79,25 | 79,25 | -1,25% | - |
| 11.02.2026 | 82,00 | 83,75 | 79,75 | 80,25 | -1,83% | - |
| 10.02.2026 | 79,75 | 82,25 | 78,75 | 81,75 | 2,51% | 12,00 |
| 09.02.2026 | 78,75 | 79,75 | 77,75 | 79,75 | 5,63% | - |
| 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 | -1,25% | - |
| 03.02.2026 | 80,25 | 81,75 | 77,25 | 80,25 | -1,53% | - |
| 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% | - |
| 15.01.2026 | 84,25 | 87,75 | 82,75 | 83,25 | -0,60% | - |
| 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 | -3,15% | - |