77,500€
-0,64%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 76,75 | 78,00 | 75,75 | 77,50 | -0,64% | - |
| 12.12.2025 | 75,50 | 78,00 | 75,50 | 78,00 | 11,43% | 85,00 |
| 11.12.2025 | 73,00 | 73,00 | 70,00 | 70,00 | -1,41% | - |
| 10.12.2025 | 74,00 | 74,50 | 71,00 | 71,00 | -5,33% | - |
| 09.12.2025 | 71,50 | 75,00 | 69,50 | 75,00 | 5,63% | 10,00 |
| 08.12.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 2,16% | - |
| 05.12.2025 | 70,50 | 70,50 | 69,50 | 69,50 | 1,46% | - |
| 04.12.2025 | 69,50 | 69,50 | 68,50 | 68,50 | 0,74% | - |
| 03.12.2025 | 70,00 | 70,00 | 68,00 | 68,00 | -2,86% | - |
| 02.12.2025 | 71,00 | 71,00 | 70,00 | 70,00 | -0,71% | - |
| 01.12.2025 | 72,00 | 72,00 | 70,50 | 70,50 | 0,00% | - |
| 28.11.2025 | 72,00 | 72,00 | 70,50 | 70,50 | -1,40% | - |
| 27.11.2025 | 71,00 | 71,50 | 71,00 | 71,50 | 2,88% | - |
| 26.11.2025 | 70,50 | 70,50 | 69,50 | 69,50 | 5,30% | - |
| 25.11.2025 | 67,00 | 67,00 | 66,00 | 66,00 | 0,76% | - |
| 24.11.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 0,00% | - |
| 21.11.2025 | 64,50 | 65,50 | 64,50 | 65,50 | -0,76% | - |
| 20.11.2025 | 67,00 | 67,00 | 66,00 | 66,00 | -4,35% | - |
| 19.11.2025 | 66,00 | 69,00 | 65,50 | 69,00 | 9,52% | 85,00 |
| 18.11.2025 | 64,00 | 64,00 | 63,00 | 63,00 | -3,08% | - |
| 17.11.2025 | 66,00 | 66,00 | 65,00 | 65,00 | 1,56% | - |
| 14.11.2025 | 66,00 | 66,50 | 64,00 | 64,00 | -5,19% | - |
| 13.11.2025 | 68,50 | 68,50 | 67,50 | 67,50 | 2,27% | - |
| 12.11.2025 | 67,00 | 67,00 | 66,00 | 66,00 | 1,54% | - |
| 11.11.2025 | 66,00 | 66,00 | 65,00 | 65,00 | -0,76% | - |
| 10.11.2025 | 66,50 | 66,50 | 65,50 | 65,50 | 6,50% | - |
| 07.11.2025 | 63,00 | 63,00 | 61,50 | 61,50 | -1,60% | - |
| 06.11.2025 | 63,00 | 63,00 | 62,50 | 62,50 | 5,04% | - |
| 05.11.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 9,17% | - |
| 04.11.2025 | 57,00 | 57,00 | 54,50 | 54,50 | -6,84% | - |
| 03.11.2025 | 59,00 | 59,00 | 58,50 | 58,50 | -0,85% | - |
| 31.10.2025 | 58,00 | 59,00 | 57,50 | 59,00 | 2,61% | - |
| 30.10.2025 | 58,50 | 58,50 | 57,50 | 57,50 | -0,86% | - |
| 29.10.2025 | 57,50 | 58,00 | 57,50 | 58,00 | 1,75% | - |
| 28.10.2025 | 58,00 | 58,00 | 57,00 | 57,00 | -1,72% | - |
| 27.10.2025 | 58,00 | 58,00 | 57,00 | 58,00 | 5,45% | - |
| 24.10.2025 | 56,00 | 56,00 | 55,00 | 55,00 | 0,00% | - |
| 23.10.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 22.10.2025 | 56,00 | 56,00 | 55,50 | 55,50 | 2,78% | - |
| 21.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 8,43% | - |
| 20.10.2025 | 50,00 | 50,00 | 49,80 | 49,80 | -0,40% | - |
| 17.10.2025 | 50,50 | 50,50 | 50,00 | 50,00 | -3,85% | - |
| 16.10.2025 | 52,50 | 52,50 | 52,00 | 52,00 | -0,95% | - |
| 15.10.2025 | 53,50 | 53,50 | 52,50 | 52,50 | 2,94% | - |
| 14.10.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -0,97% | - |
| 13.10.2025 | 50,00 | 51,50 | 50,00 | 51,50 | 1,98% | - |
| 10.10.2025 | 51,00 | 51,00 | 50,50 | 50,50 | 2,23% | - |
| 09.10.2025 | 51,00 | 51,00 | 49,40 | 49,40 | -3,14% | - |
| 08.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -4,67% | - |
| 07.10.2025 | 54,00 | 54,00 | 53,50 | 53,50 | -0,93% | - |
| 06.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 03.10.2025 | 56,00 | 56,00 | 54,50 | 54,50 | 0,93% | - |
| 02.10.2025 | 53,50 | 54,00 | 53,50 | 54,00 | 3,85% | - |
| 01.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 30.09.2025 | 52,50 | 52,50 | 52,00 | 52,00 | 4,42% | - |
| 29.09.2025 | 50,00 | 50,00 | 49,80 | 49,80 | 1,63% | - |
| 26.09.2025 | 49,20 | 49,20 | 49,00 | 49,00 | 0,41% | - |
| 25.09.2025 | 49,80 | 50,00 | 48,80 | 48,80 | 0,83% | - |
| 24.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 23.09.2025 | 48,00 | 48,00 | 47,80 | 47,80 | -3,24% | - |
| 22.09.2025 | 50,50 | 50,50 | 49,40 | 49,40 | -3,14% | - |
| 19.09.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -0,97% | - |
| 18.09.2025 | 52,00 | 52,00 | 51,50 | 51,50 | 4,67% | - |
| 17.09.2025 | 49,80 | 49,80 | 49,20 | 49,20 | -2,57% | - |
| 16.09.2025 | 51,00 | 52,50 | 50,50 | 50,50 | 0,00% | 60,00 |
| 15.09.2025 | 49,40 | 50,50 | 49,40 | 50,50 | 4,77% | - |
| 12.09.2025 | 48,00 | 48,20 | 48,00 | 48,20 | 2,77% | - |
| 11.09.2025 | 46,80 | 47,20 | 46,40 | 46,90 | 7,57% | - |
| 10.09.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -5,83% | - |
| 09.09.2025 | 46,40 | 46,60 | 46,20 | 46,30 | 14,60% | - |
| 05.09.2025 | 41,20 | 41,20 | 40,40 | 40,40 | -0,49% | - |
| 04.09.2025 | 41,00 | 41,20 | 40,60 | 40,60 | 3,05% | - |
| 03.09.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 4,79% | - |
| 02.09.2025 | 38,40 | 38,40 | 37,60 | 37,60 | -2,08% | - |
| 01.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 29.08.2025 | 38,60 | 38,60 | 38,20 | 38,20 | 5,52% | - |
| 28.08.2025 | 36,80 | 36,80 | 36,20 | 36,20 | -2,16% | - |
| 27.08.2025 | 37,40 | 37,40 | 37,00 | 37,00 | -1,60% | - |
| 26.08.2025 | 38,20 | 38,20 | 37,60 | 37,60 | 6,82% | - |
| 25.08.2025 | 35,80 | 36,00 | 35,20 | 35,20 | 3,53% | - |
| 22.08.2025 | 34,60 | 34,80 | 34,00 | 34,00 | 0,59% | - |
| 21.08.2025 | 34,20 | 34,20 | 33,80 | 33,80 | -1,17% | - |
| 20.08.2025 | 34,60 | 34,60 | 34,20 | 34,20 | -3,39% | - |
| 19.08.2025 | 35,60 | 35,60 | 35,40 | 35,40 | 5,99% | - |
| 18.08.2025 | 33,80 | 33,80 | 33,40 | 33,40 | 0,60% | - |
| 15.08.2025 | 33,80 | 33,80 | 33,20 | 33,20 | 0,00% | - |
| 14.08.2025 | 33,80 | 33,80 | 33,20 | 33,20 | 1,84% | - |
| 13.08.2025 | 32,80 | 32,80 | 32,60 | 32,60 | -1,81% | - |
| 12.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | - |
| 11.08.2025 | 34,80 | 34,80 | 34,60 | 34,60 | -1,14% | 250,00 |
| 08.08.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -2,78% | - |
| 07.08.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 2,27% | - |
| 06.08.2025 | 35,60 | 35,60 | 35,20 | 35,20 | -0,56% | - |
| 05.08.2025 | 36,00 | 36,00 | 35,40 | 35,40 | 1,72% | - |
| 04.08.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -2,79% | - |
| 01.08.2025 | 37,20 | 37,20 | 35,80 | 35,80 | -2,19% | - |
| 31.07.2025 | 37,20 | 37,20 | 36,60 | 36,60 | 0,00% | - |
| 30.07.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 29.07.2025 | 37,60 | 37,60 | 37,20 | 37,20 | 0,54% | - |
| 28.07.2025 | 37,00 | 37,20 | 37,00 | 37,00 | -2,63% | - |