100,510€
12,50%
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 | 100,57 | 100,60 | 12,60% | - |
| 20.10.2026 | 90,88 | 90,88 | 89,34 | 89,34 | -0,36% | - |
| 19.10.2026 | 91,66 | 91,66 | 89,66 | 89,66 | -5,00% | - |
| 16.10.2026 | 95,96 | 95,96 | 94,38 | 94,38 | 4,96% | - |
| 15.10.2026 | 91,92 | 92,04 | 89,92 | 89,92 | 1,56% | - |
| 14.10.2026 | 90,62 | 90,62 | 88,54 | 88,54 | -2,25% | - |
| 13.10.2026 | 92,66 | 92,66 | 90,58 | 90,58 | -2,08% | - |
| 12.10.2026 | 94,20 | 94,20 | 92,50 | 92,50 | -2,71% | - |
| 09.10.2026 | 96,28 | 96,36 | 95,08 | 95,08 | 3,10% | - |
| 08.10.2026 | 93,28 | 93,28 | 92,22 | 92,22 | 3,76% | - |
| 07.10.2026 | 92,70 | 92,92 | 88,88 | 88,88 | -3,87% | - |
| 06.10.2026 | 98,78 | 98,78 | 92,46 | 92,46 | -14,47% | - |
| 05.10.2026 | 113,30 | 113,30 | 108,10 | 108,10 | -4,34% | - |
| 02.10.2026 | 113,25 | 113,35 | 113,00 | 113,00 | -2,75% | - |
| 01.10.2026 | 117,40 | 117,40 | 116,20 | 116,20 | 0,65% | - |
| 30.09.2026 | 117,65 | 117,65 | 115,45 | 115,45 | -3,83% | - |
| 29.09.2026 | 120,65 | 120,85 | 120,05 | 120,05 | -0,17% | - |
| 28.09.2026 | 122,25 | 122,30 | 120,25 | 120,25 | 1,91% | - |
| 25.09.2026 | 120,45 | 120,45 | 118,00 | 118,00 | 1,59% | - |
| 24.09.2026 | 117,75 | 117,75 | 116,15 | 116,15 | -3,89% | - |
| 23.09.2026 | 123,00 | 123,00 | 120,85 | 120,85 | -2,66% | - |
| 22.09.2026 | 125,15 | 125,15 | 124,15 | 124,15 | 0,08% | - |
| 21.09.2026 | 125,75 | 125,80 | 124,05 | 124,05 | 1,06% | - |
| 18.09.2026 | 125,20 | 125,25 | 122,75 | 122,75 | -0,93% | - |
| 17.09.2026 | 125,45 | 125,45 | 123,90 | 123,90 | 1,27% | - |
| 16.09.2026 | 123,75 | 123,75 | 122,35 | 122,35 | -1,53% | - |
| 15.09.2026 | 125,70 | 125,70 | 124,25 | 124,25 | 2,22% | - |
| 14.09.2026 | 122,80 | 122,80 | 121,55 | 121,55 | 1,17% | - |
| 11.09.2026 | 121,35 | 121,35 | 120,15 | 120,15 | 2,04% | - |
| 10.09.2026 | 120,30 | 120,30 | 117,75 | 117,75 | -0,67% | - |
| 09.09.2026 | 121,00 | 121,00 | 118,55 | 118,55 | -1,41% | - |
| 08.09.2026 | 120,35 | 120,35 | 120,15 | 120,25 | -0,29% | - |
| 07.09.2026 | 120,80 | 120,80 | 120,60 | 120,60 | 0,12% | - |
| 04.09.2026 | 121,55 | 121,60 | 120,45 | 120,45 | 1,56% | - |
| 03.09.2026 | 119,95 | 120,05 | 118,60 | 118,60 | 5,52% | - |
| 02.09.2026 | 114,05 | 114,05 | 112,40 | 112,40 | -1,40% | - |
| 01.09.2026 | 116,30 | 116,30 | 114,00 | 114,00 | -3,63% | - |
| 31.08.2026 | 120,80 | 120,80 | 118,30 | 118,30 | -3,51% | - |
| 28.08.2026 | 125,40 | 125,40 | 122,60 | 122,60 | -6,59% | - |
| 27.08.2026 | 133,85 | 133,85 | 131,25 | 131,25 | -2,23% | - |
| 26.08.2026 | 135,65 | 135,65 | 134,25 | 134,25 | 1,74% | - |
| 25.08.2026 | 133,75 | 133,75 | 131,95 | 131,95 | -0,11% | - |
| 24.08.2026 | 134,15 | 134,15 | 132,10 | 132,10 | 0,84% | - |
| 21.08.2026 | 132,30 | 132,45 | 131,00 | 131,00 | -0,04% | - |
| 20.08.2026 | 135,15 | 135,15 | 131,05 | 131,05 | -5,07% | - |
| 19.08.2026 | 140,10 | 140,15 | 138,05 | 138,05 | -4,23% | - |
| 18.08.2026 | 146,55 | 146,55 | 144,15 | 144,15 | 2,49% | - |
| 17.08.2026 | 143,20 | 143,20 | 140,65 | 140,65 | -3,73% | - |
| 14.08.2026 | 150,95 | 151,00 | 146,10 | 146,10 | -2,11% | - |
| 13.08.2026 | 150,50 | 150,50 | 149,25 | 149,25 | 7,41% | - |
| 12.08.2026 | 139,25 | 139,25 | 138,95 | 138,95 | 1,16% | - |
| 11.08.2026 | 139,20 | 139,20 | 137,35 | 137,35 | 0,99% | - |
| 10.08.2026 | 136,50 | 136,50 | 136,00 | 136,00 | 3,78% | - |
| 07.08.2026 | 132,35 | 132,35 | 131,05 | 131,05 | -4,31% | - |
| 06.08.2026 | 138,05 | 138,05 | 136,95 | 136,95 | 4,26% | - |
| 05.08.2026 | 136,30 | 136,30 | 131,35 | 131,35 | 4,54% | - |
| 04.08.2026 | 126,85 | 126,85 | 125,65 | 125,65 | 5,90% | - |
| 03.08.2026 | 123,65 | 123,65 | 118,65 | 118,65 | -5,68% | - |
| 31.07.2026 | 128,15 | 128,15 | 125,80 | 125,80 | 4,66% | - |
| 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% | - |