129,225€
5,55%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 122,03 | 123,33 | 118,98 | 120,30 | -1,57% | - |
| 02.06.2026 | 124,80 | 125,18 | 121,48 | 122,23 | -2,94% | 1,00 |
| 01.06.2026 | 119,58 | 127,03 | 117,00 | 125,93 | 9,48% | - |
| 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% | - |