314,810$
-0,37%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 314,81 | 317,40 | 311,66 | 315,02 | -0,31% | 17.308,00 |
| 25.03.2026 | 317,41 | 319,79 | 314,22 | 315,99 | 0,59% | 44.638,00 |
| 24.03.2026 | 309,67 | 318,59 | 308,01 | 314,15 | 1,09% | 14.660,00 |
| 23.03.2026 | 303,61 | 319,36 | 303,61 | 310,77 | 0,93% | 20.296,00 |
| 20.03.2026 | 318,00 | 318,00 | 304,87 | 307,91 | -1,59% | 24.870,00 |
| 19.03.2026 | 312,00 | 318,73 | 309,55 | 312,87 | -0,29% | 29.446,00 |
| 18.03.2026 | 315,66 | 319,29 | 313,77 | 313,77 | -1,49% | 19.867,00 |
| 17.03.2026 | 316,87 | 319,56 | 315,72 | 318,53 | 0,51% | 21.233,00 |
| 16.03.2026 | 318,00 | 321,28 | 315,08 | 316,90 | 1,47% | 22.339,00 |
| 13.03.2026 | 313,58 | 314,00 | 307,84 | 312,32 | -0,10% | 13.834,00 |
| 12.03.2026 | 314,11 | 317,00 | 310,80 | 312,64 | -1,28% | 28.896,00 |
| 11.03.2026 | 312,36 | 318,12 | 311,15 | 316,69 | 0,88% | 20.641,00 |
| 10.03.2026 | 315,97 | 321,04 | 313,74 | 313,94 | -1,19% | 16.991,00 |
| 09.03.2026 | 312,16 | 317,71 | 308,11 | 317,71 | 1,17% | 51.548,00 |
| 06.03.2026 | 315,92 | 317,76 | 313,57 | 314,03 | -1,38% | 22.101,00 |
| 05.03.2026 | 320,47 | 321,68 | 315,62 | 318,43 | -0,74% | 19.140,00 |
| 04.03.2026 | 320,21 | 323,55 | 319,08 | 320,80 | -0,38% | 27.333,00 |
| 03.03.2026 | 323,96 | 326,76 | 318,68 | 322,01 | -2,03% | 126.852,00 |
| 02.03.2026 | 329,89 | 332,22 | 323,19 | 328,69 | -0,74% | 31.379,00 |
| 27.02.2026 | 319,85 | 334,28 | 319,85 | 331,14 | 2,92% | 117.629,00 |
| 26.02.2026 | 318,19 | 324,90 | 315,18 | 321,74 | 1,83% | 22.182,00 |
| 25.02.2026 | 315,00 | 322,69 | 314,94 | 315,95 | 0,67% | 20.099,00 |
| 24.02.2026 | 312,09 | 317,58 | 311,02 | 313,84 | -0,17% | 27.629,00 |
| 23.02.2026 | 321,92 | 321,92 | 313,58 | 314,37 | -3,38% | 17.357,00 |
| 20.02.2026 | 328,54 | 329,77 | 321,65 | 325,36 | -0,87% | 22.878,00 |
| 19.02.2026 | 342,00 | 344,11 | 324,07 | 328,21 | -4,03% | 103.914,00 |
| 18.02.2026 | 310,01 | 345,28 | 309,99 | 341,99 | 16,44% | 129.264,00 |
| 17.02.2026 | 294,11 | 297,86 | 289,42 | 293,71 | 0,70% | 22.648,00 |
| 13.02.2026 | 279,50 | 291,84 | 278,17 | 291,68 | 5,14% | 25.106,00 |
| 12.02.2026 | 282,22 | 283,47 | 276,87 | 277,42 | -1,16% | 23.696,00 |
| 11.02.2026 | 281,75 | 282,46 | 276,89 | 280,67 | 0,50% | 17.320,00 |
| 10.02.2026 | 280,04 | 283,81 | 277,99 | 279,26 | -0,03% | 49.589,00 |
| 09.02.2026 | 279,50 | 280,11 | 274,50 | 279,33 | -0,05% | 33.571,00 |
| 06.02.2026 | 275,65 | 281,00 | 275,65 | 279,47 | 1,90% | 26.656,00 |
| 05.02.2026 | 285,20 | 298,98 | 265,46 | 274,26 | -4,43% | 179.231,00 |
| 04.02.2026 | 282,69 | 287,44 | 279,94 | 286,96 | 1,14% | 27.298,00 |
| 03.02.2026 | 282,89 | 285,27 | 280,27 | 283,72 | -0,46% | 19.714,00 |
| 02.02.2026 | 284,24 | 288,87 | 284,24 | 285,03 | 0,50% | 22.552,00 |
| 30.01.2026 | 288,51 | 288,51 | 280,66 | 283,62 | -0,61% | 16.790,00 |
| 29.01.2026 | 286,70 | 286,76 | 282,48 | 285,37 | -0,24% | 16.104,00 |
| 28.01.2026 | 281,37 | 287,04 | 281,00 | 286,06 | 0,79% | 11.420,00 |
| 27.01.2026 | 286,09 | 287,83 | 282,30 | 283,83 | -0,39% | 12.194,00 |
| 26.01.2026 | 288,60 | 289,44 | 284,93 | 284,93 | -0,76% | 11.439,00 |
| 23.01.2026 | 288,05 | 291,51 | 286,99 | 287,12 | 0,02% | 21.531,00 |
| 22.01.2026 | 292,76 | 292,76 | 284,42 | 287,07 | -0,69% | 12.233,00 |
| 21.01.2026 | 289,78 | 292,10 | 279,12 | 289,06 | 1,04% | 24.688,00 |
| 20.01.2026 | 288,98 | 292,22 | 284,75 | 286,09 | -1,17% | 38.619,00 |
| 16.01.2026 | 284,13 | 293,09 | 284,13 | 289,47 | 2,07% | 29.148,00 |
| 15.01.2026 | 285,40 | 288,57 | 279,84 | 283,61 | 0,33% | 17.682,00 |
| 14.01.2026 | 276,29 | 283,07 | 275,80 | 282,68 | 1,74% | 26.301,00 |
| 13.01.2026 | 269,98 | 278,18 | 269,98 | 277,84 | 2,52% | 15.006,00 |
| 12.01.2026 | 264,54 | 273,00 | 264,11 | 271,01 | 2,11% | 19.930,00 |
| 09.01.2026 | 264,75 | 268,24 | 263,22 | 265,41 | 0,64% | 22.322,00 |
| 08.01.2026 | 255,35 | 264,39 | 255,35 | 263,73 | 3,23% | 21.456,00 |
| 07.01.2026 | 254,29 | 255,63 | 250,02 | 255,49 | 0,96% | 26.215,00 |
| 06.01.2026 | 253,48 | 254,53 | 251,20 | 253,05 | -0,84% | 52.276,00 |
| 05.01.2026 | 258,21 | 259,00 | 253,42 | 255,20 | -1,53% | 27.858,00 |
| 02.01.2026 | 258,65 | 259,30 | 255,45 | 259,17 | 0,19% | 16.946,00 |
| 31.12.2025 | 261,60 | 262,63 | 257,98 | 258,68 | -0,39% | 22.975,00 |
| 30.12.2025 | 256,59 | 260,98 | 256,59 | 259,69 | 0,76% | 17.877,00 |
| 29.12.2025 | 259,69 | 260,00 | 256,74 | 257,73 | -1,06% | 10.633,00 |
| 26.12.2025 | 260,26 | 260,53 | 256,25 | 260,50 | 0,58% | 14.856,00 |
| 24.12.2025 | 257,64 | 261,51 | 257,63 | 258,99 | 0,70% | 11.887,00 |
| 23.12.2025 | 252,44 | 257,22 | 250,52 | 257,19 | 1,96% | 16.958,00 |
| 22.12.2025 | 246,10 | 252,87 | 246,10 | 252,25 | 2,39% | 16.874,00 |
| 19.12.2025 | 239,25 | 247,48 | 238,81 | 246,37 | 3,10% | 23.881,00 |
| 18.12.2025 | 241,46 | 245,50 | 238,04 | 238,96 | -1,02% | 20.233,00 |
| 17.12.2025 | 235,72 | 241,42 | 235,21 | 241,42 | 2,57% | 11.414,00 |
| 16.12.2025 | 238,78 | 240,93 | 233,19 | 235,37 | -1,00% | 18.101,00 |
| 15.12.2025 | 236,89 | 238,19 | 231,96 | 237,74 | 0,05% | 27.920,00 |
| 12.12.2025 | 237,85 | 243,74 | 235,95 | 237,63 | 1,06% | 13.164,00 |
| 11.12.2025 | 222,03 | 235,74 | 222,03 | 235,13 | 5,04% | 12.017,00 |
| 10.12.2025 | 224,07 | 227,68 | 223,84 | 223,85 | -0,90% | 23.882,00 |
| 09.12.2025 | 227,33 | 229,16 | 224,77 | 225,89 | 0,10% | 9.712,00 |
| 08.12.2025 | 226,49 | 228,50 | 224,98 | 225,67 | -0,22% | 18.266,00 |
| 05.12.2025 | 223,62 | 226,98 | 223,35 | 226,16 | 0,87% | 15.792,00 |
| 04.12.2025 | 225,00 | 225,85 | 221,61 | 224,22 | 0,49% | 14.963,00 |
| 03.12.2025 | 220,73 | 226,55 | 219,57 | 223,13 | 0,67% | 13.733,00 |
| 02.12.2025 | 224,15 | 226,45 | 221,03 | 221,65 | -2,01% | 10.819,00 |
| 01.12.2025 | 225,96 | 227,13 | 225,17 | 226,19 | -0,73% | 2.286,00 |
| 28.11.2025 | 226,60 | 228,19 | 225,38 | 227,85 | 0,66% | 8.413,00 |
| 26.11.2025 | 224,76 | 228,93 | 224,76 | 226,35 | 0,60% | 33.023,00 |
| 25.11.2025 | 219,05 | 225,20 | 219,05 | 224,99 | 3,59% | 21.474,00 |
| 24.11.2025 | 214,75 | 219,16 | 213,21 | 217,19 | 0,30% | 17.801,00 |
| 21.11.2025 | 214,19 | 217,23 | 214,19 | 216,54 | 1,15% | 21.465,00 |
| 20.11.2025 | 215,16 | 218,85 | 213,00 | 214,08 | -0,53% | 13.168,00 |
| 19.11.2025 | 214,62 | 217,31 | 214,62 | 215,23 | 0,38% | 20.896,00 |
| 18.11.2025 | 210,74 | 215,02 | 210,74 | 214,42 | 0,67% | 18.810,00 |
| 17.11.2025 | 214,96 | 215,44 | 211,91 | 212,99 | -1,16% | 8.904,00 |
| 14.11.2025 | 216,41 | 218,22 | 214,64 | 215,48 | -1,18% | 18.570,00 |
| 13.11.2025 | 219,42 | 222,12 | 217,25 | 218,05 | -1,26% | 13.770,00 |
| 12.11.2025 | 221,45 | 222,70 | 219,24 | 220,84 | 0,60% | 19.473,00 |
| 11.11.2025 | 222,94 | 223,97 | 218,41 | 219,53 | -0,95% | 16.988,00 |
| 10.11.2025 | 220,30 | 222,88 | 220,15 | 221,64 | 0,84% | 19.850,00 |
| 07.11.2025 | 216,83 | 220,36 | 215,20 | 219,79 | 1,91% | 37.800,00 |
| 06.11.2025 | 214,36 | 217,38 | 212,80 | 215,68 | 0,05% | 24.984,00 |
| 05.11.2025 | 218,99 | 222,19 | 215,37 | 215,58 | -1,96% | 25.289,00 |
| 04.11.2025 | 217,23 | 221,56 | 214,51 | 219,90 | 1,32% | 19.525,00 |
| 03.11.2025 | 212,29 | 222,83 | 212,29 | 217,04 | 0,94% | 23.430,00 |
| 31.10.2025 | 210,56 | 217,71 | 208,17 | 215,01 | -4,68% | 81.577,00 |