129,425€
7,67%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 129,50 | 129,52 | 129,30 | 129,30 | 7,57% | - |
| 30.07.2026 | 121,45 | 121,45 | 120,20 | 120,20 | 0,71% | - |
| 29.07.2026 | 122,75 | 122,75 | 119,35 | 119,35 | -0,13% | - |
| 28.07.2026 | 122,00 | 122,00 | 119,50 | 119,50 | 1,10% | - |
| 27.07.2026 | 119,15 | 119,20 | 118,20 | 118,20 | 7,50% | - |
| 24.07.2026 | 116,10 | 116,20 | 109,95 | 109,95 | -6,03% | - |
| 23.07.2026 | 119,20 | 119,20 | 117,00 | 117,00 | -3,78% | - |
| 22.07.2026 | 123,00 | 123,00 | 121,60 | 121,60 | 2,49% | - |
| 21.07.2026 | 119,50 | 119,50 | 118,65 | 118,65 | 2,86% | - |
| 20.07.2026 | 123,05 | 123,15 | 115,35 | 115,35 | -1,33% | - |
| 17.07.2026 | 119,00 | 119,10 | 116,90 | 116,90 | -4,30% | - |
| 16.07.2026 | 123,65 | 123,65 | 122,15 | 122,15 | 4,45% | - |
| 15.07.2026 | 118,95 | 118,95 | 116,95 | 116,95 | -4,96% | - |
| 14.07.2026 | 125,60 | 125,60 | 123,05 | 123,05 | -1,52% | - |
| 13.07.2026 | 128,45 | 128,45 | 124,95 | 124,95 | -0,60% | - |
| 10.07.2026 | 131,40 | 131,50 | 125,70 | 125,70 | -4,01% | - |
| 09.07.2026 | 130,95 | 131,05 | 130,95 | 130,95 | 3,15% | - |
| 08.07.2026 | 135,05 | 135,05 | 126,95 | 126,95 | -2,23% | - |
| 07.07.2026 | 131,05 | 131,05 | 129,85 | 129,85 | -7,78% | - |
| 06.07.2026 | 142,05 | 142,20 | 140,80 | 140,80 | 0,18% | - |
| 03.07.2026 | 141,80 | 141,80 | 140,55 | 140,55 | -0,71% | - |
| 02.07.2026 | 146,60 | 146,60 | 141,55 | 141,55 | -3,18% | - |
| 01.07.2026 | 149,55 | 149,65 | 146,20 | 146,20 | -0,44% | - |
| 30.06.2026 | 149,60 | 149,60 | 146,85 | 146,85 | 1,87% | - |
| 29.06.2026 | 148,05 | 148,05 | 144,15 | 144,15 | 4,68% | - |
| 26.06.2026 | 140,35 | 140,35 | 137,70 | 137,70 | 1,29% | - |
| 25.06.2026 | 135,20 | 135,95 | 135,20 | 135,95 | -1,20% | - |
| 24.06.2026 | 137,65 | 137,65 | 137,60 | 137,60 | 2,92% | - |
| 23.06.2026 | 135,30 | 135,30 | 133,70 | 133,70 | -0,41% | - |
| 22.06.2026 | 135,80 | 135,85 | 134,25 | 134,25 | -0,48% | - |
| 19.06.2026 | 135,70 | 135,85 | 134,90 | 134,90 | 3,10% | - |
| 18.06.2026 | 131,50 | 131,50 | 130,85 | 130,85 | 0,19% | - |
| 17.06.2026 | 131,20 | 131,20 | 130,60 | 130,60 | 2,03% | - |
| 16.06.2026 | 131,95 | 131,95 | 128,00 | 128,00 | -2,77% | - |
| 15.06.2026 | 132,00 | 132,00 | 131,65 | 131,65 | 2,65% | - |
| 12.06.2026 | 128,85 | 129,10 | 128,25 | 128,25 | 6,30% | - |
| 11.06.2026 | 122,30 | 122,45 | 120,65 | 120,65 | 2,90% | - |
| 10.06.2026 | 119,30 | 119,30 | 117,25 | 117,25 | 0,90% | - |
| 09.06.2026 | 117,90 | 117,90 | 116,20 | 116,20 | -2,76% | - |
| 08.06.2026 | 119,35 | 119,50 | 119,35 | 119,50 | 0,00% | - |
| 05.06.2026 | 121,00 | 121,00 | 119,50 | 119,50 | -0,42% | - |
| 04.06.2026 | 121,05 | 121,10 | 120,00 | 120,00 | 6,81% | - |
| 03.06.2026 | 120,70 | 120,70 | 112,35 | 112,35 | -1,53% | - |
| 02.06.2026 | 123,55 | 123,65 | 114,10 | 114,10 | -0,74% | - |
| 01.06.2026 | 117,60 | 117,60 | 114,95 | 114,95 | 2,54% | - |
| 29.05.2026 | 113,70 | 113,75 | 112,10 | 112,10 | 6,00% | - |
| 28.05.2026 | 112,00 | 112,00 | 105,75 | 105,75 | -5,58% | - |
| 27.05.2026 | 114,20 | 114,20 | 112,00 | 112,00 | 2,28% | - |
| 26.05.2026 | 110,75 | 110,75 | 109,50 | 109,50 | -0,68% | - |
| 25.05.2026 | 110,80 | 110,90 | 110,25 | 110,25 | 1,57% | - |
| 22.05.2026 | 111,25 | 111,30 | 108,55 | 108,55 | -5,61% | - |
| 21.05.2026 | 115,00 | 115,00 | 115,00 | 115,00 | -0,39% | 8,00 |
| 20.05.2026 | 115,45 | 115,45 | 115,45 | 115,45 | 1,58% | - |
| 19.05.2026 | 116,80 | 116,95 | 113,65 | 113,65 | 3,04% | - |
| 18.05.2026 | 113,40 | 113,45 | 110,30 | 110,30 | -1,82% | - |
| 15.05.2026 | 114,30 | 114,30 | 112,35 | 112,35 | 0,67% | - |
| 14.05.2026 | 111,65 | 111,65 | 111,60 | 111,60 | -1,02% | - |
| 13.05.2026 | 112,75 | 112,75 | 112,75 | 112,75 | 7,53% | - |
| 12.05.2026 | 106,70 | 106,85 | 104,85 | 104,85 | -4,85% | - |
| 11.05.2026 | 111,95 | 111,95 | 110,20 | 110,20 | -4,13% | - |
| 08.05.2026 | 115,40 | 115,40 | 114,95 | 114,95 | -4,49% | - |
| 07.05.2026 | 121,45 | 121,45 | 120,35 | 120,35 | 5,43% | - |
| 06.05.2026 | 115,40 | 115,45 | 114,15 | 114,15 | -1,30% | - |
| 05.05.2026 | 115,75 | 115,75 | 115,65 | 115,65 | -3,14% | - |
| 04.05.2026 | 122,15 | 122,15 | 119,40 | 119,40 | 2,58% | - |
| 30.04.2026 | 116,90 | 116,90 | 116,40 | 116,40 | 4,96% | - |
| 29.04.2026 | 112,50 | 112,50 | 110,90 | 110,90 | -0,98% | - |
| 28.04.2026 | 113,40 | 113,45 | 112,00 | 112,00 | 2,85% | - |
| 27.04.2026 | 110,60 | 110,60 | 108,90 | 108,90 | 2,06% | - |
| 24.04.2026 | 108,20 | 108,20 | 106,70 | 106,70 | -0,47% | - |
| 23.04.2026 | 108,65 | 108,80 | 107,20 | 107,20 | -0,14% | - |
| 22.04.2026 | 108,45 | 108,45 | 107,35 | 107,35 | -1,83% | - |
| 21.04.2026 | 110,45 | 110,50 | 109,35 | 109,35 | -2,63% | - |
| 20.04.2026 | 113,40 | 113,40 | 112,30 | 112,30 | 1,81% | - |
| 17.04.2026 | 112,15 | 112,15 | 110,30 | 110,30 | -0,90% | - |
| 16.04.2026 | 111,10 | 111,30 | 111,10 | 111,30 | 0,23% | - |
| 15.04.2026 | 112,10 | 112,10 | 111,05 | 111,05 | 4,37% | - |
| 14.04.2026 | 106,15 | 106,40 | 106,15 | 106,40 | 1,14% | - |
| 13.04.2026 | 108,10 | 108,10 | 105,20 | 105,20 | -2,00% | - |
| 10.04.2026 | 109,00 | 109,20 | 107,35 | 107,35 | -2,32% | - |
| 09.04.2026 | 110,75 | 110,75 | 109,90 | 109,90 | 0,92% | - |
| 08.04.2026 | 112,10 | 112,10 | 108,90 | 108,90 | 2,35% | - |
| 07.04.2026 | 106,40 | 106,40 | 106,40 | 106,40 | 8,57% | - |
| 02.04.2026 | 102,00 | 102,00 | 98,00 | 98,00 | -1,51% | - |
| 01.04.2026 | 101,00 | 101,00 | 99,50 | 99,50 | 8,15% | - |
| 31.03.2026 | 93,00 | 93,00 | 92,00 | 92,00 | 0,55% | - |
| 30.03.2026 | 92,50 | 92,50 | 91,50 | 91,50 | 0,55% | - |
| 27.03.2026 | 92,50 | 92,50 | 91,00 | 91,00 | -6,67% | - |
| 26.03.2026 | 97,50 | 97,50 | 97,50 | 97,50 | 0,00% | - |
| 25.03.2026 | 98,00 | 98,00 | 97,50 | 97,50 | 4,28% | - |
| 24.03.2026 | 94,50 | 94,50 | 93,50 | 93,50 | 1,08% | - |
| 23.03.2026 | 90,50 | 92,50 | 90,50 | 92,50 | -1,60% | - |
| 20.03.2026 | 97,50 | 97,50 | 94,00 | 94,00 | 0,00% | - |
| 19.03.2026 | 96,00 | 96,00 | 94,00 | 94,00 | -0,53% | - |
| 18.03.2026 | 97,00 | 97,00 | 94,50 | 94,50 | -0,53% | - |
| 17.03.2026 | 96,00 | 96,00 | 95,00 | 95,00 | 1,06% | - |
| 16.03.2026 | 92,50 | 94,00 | 92,00 | 94,00 | 0,53% | - |
| 13.03.2026 | 95,50 | 95,50 | 93,50 | 93,50 | -0,53% | - |
| 12.03.2026 | 98,00 | 98,00 | 94,00 | 94,00 | -4,57% | - |
| 11.03.2026 | 99,00 | 99,00 | 98,50 | 98,50 | 0,00% | - |