202,165$
-0,61%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 203,45 | 203,49 | 201,72 | 202,16 | -0,61% | 13.780,00 |
| 24.07.2025 | 205,00 | 205,02 | 203,21 | 203,41 | -0,86% | 22.354,00 |
| 23.07.2025 | 204,04 | 205,59 | 203,38 | 205,18 | 0,07% | 30.745,00 |
| 22.07.2025 | 205,05 | 205,71 | 204,15 | 205,04 | 0,19% | 24.974,00 |
| 21.07.2025 | 208,41 | 209,05 | 204,64 | 204,64 | -1,86% | 20.575,00 |
| 18.07.2025 | 210,59 | 211,05 | 208,12 | 208,53 | -0,89% | 21.154,00 |
| 17.07.2025 | 209,39 | 211,40 | 208,06 | 210,41 | 0,88% | 48.822,00 |
| 16.07.2025 | 205,99 | 209,52 | 204,32 | 208,57 | 2,08% | 19.001,00 |
| 15.07.2025 | 208,03 | 208,61 | 204,22 | 204,32 | -1,83% | 37.322,00 |
| 14.07.2025 | 205,88 | 210,97 | 205,88 | 208,13 | 1,03% | 35.525,00 |
| 11.07.2025 | 203,76 | 207,97 | 203,34 | 206,00 | 1,07% | 28.361,00 |
| 10.07.2025 | 202,50 | 204,10 | 202,25 | 203,81 | 0,77% | 39.822,00 |
| 09.07.2025 | 203,15 | 203,61 | 202,25 | 202,25 | -0,35% | 57.731,00 |
| 08.07.2025 | 204,65 | 205,59 | 202,42 | 202,97 | -0,90% | 37.558,00 |
| 07.07.2025 | 207,97 | 208,29 | 204,01 | 204,81 | -1,54% | 36.183,00 |
| 03.07.2025 | 208,80 | 209,64 | 206,15 | 208,01 | -0,09% | 23.230,00 |
| 02.07.2025 | 204,50 | 208,19 | 204,33 | 208,19 | 1,52% | 80.054,00 |
| 01.07.2025 | 208,92 | 209,32 | 204,47 | 205,07 | -1,86% | 60.356,00 |
| 30.06.2025 | 208,65 | 210,27 | 207,46 | 208,96 | 0,16% | 20.688,00 |
| 27.06.2025 | 206,21 | 208,67 | 206,07 | 208,63 | 1,07% | 31.626,00 |
| 26.06.2025 | 206,94 | 206,95 | 204,95 | 206,42 | 0,30% | 17.391,00 |
| 25.06.2025 | 207,65 | 207,65 | 204,20 | 205,81 | -0,92% | 23.060,00 |
| 24.06.2025 | 213,19 | 213,19 | 206,20 | 207,72 | 0,12% | 49.491,00 |
| 23.06.2025 | 205,19 | 209,59 | 202,07 | 207,48 | 2,12% | 54.871,00 |
| 20.06.2025 | 204,11 | 208,12 | 197,62 | 203,17 | 6,25% | 56.819,00 |
| 18.06.2025 | 187,22 | 191,23 | 186,25 | 191,23 | 2,49% | 59.527,00 |
| 17.06.2025 | 190,02 | 190,02 | 186,51 | 186,58 | -2,18% | 42.058,00 |
| 16.06.2025 | 189,87 | 190,87 | 189,75 | 190,73 | 1,92% | 21.949,00 |
| 13.06.2025 | 190,00 | 190,32 | 186,00 | 187,14 | -1,26% | 27.943,00 |
| 12.06.2025 | 189,64 | 190,50 | 188,70 | 189,53 | -0,95% | 26.748,00 |
| 11.06.2025 | 192,24 | 193,75 | 190,66 | 191,35 | -0,48% | 19.488,00 |
| 10.06.2025 | 190,05 | 192,28 | 189,97 | 192,28 | 1,39% | 22.270,00 |
| 09.06.2025 | 190,21 | 192,76 | 189,60 | 189,65 | -0,82% | 14.739,00 |
| 06.06.2025 | 189,75 | 191,21 | 189,45 | 191,21 | 0,77% | 14.597,00 |
| 05.06.2025 | 188,09 | 190,87 | 187,83 | 189,75 | 0,50% | 16.356,00 |
| 04.06.2025 | 188,95 | 189,88 | 188,35 | 188,80 | -0,30% | 14.429,00 |
| 03.06.2025 | 189,76 | 190,46 | 188,64 | 189,37 | -0,27% | 14.894,00 |
| 02.06.2025 | 188,52 | 190,30 | 187,00 | 189,88 | 0,07% | 11.608,00 |
| 30.05.2025 | 187,00 | 190,07 | 187,00 | 189,74 | 0,41% | 12.896,00 |
| 29.05.2025 | 187,85 | 189,30 | 187,00 | 188,97 | 0,64% | 17.413,00 |
| 28.05.2025 | 190,39 | 190,73 | 187,24 | 187,77 | -1,82% | 17.497,00 |
| 27.05.2025 | 191,60 | 191,71 | 189,97 | 191,25 | 0,28% | 35.272,00 |
| 23.05.2025 | 189,01 | 191,58 | 189,01 | 190,71 | 0,17% | 23.682,00 |
| 22.05.2025 | 190,00 | 191,53 | 188,26 | 190,38 | -0,45% | 33.077,00 |
| 21.05.2025 | 196,20 | 196,90 | 190,71 | 191,25 | -2,82% | 26.294,00 |
| 20.05.2025 | 200,25 | 200,25 | 195,41 | 196,79 | -0,86% | 17.662,00 |
| 19.05.2025 | 196,96 | 198,53 | 196,43 | 198,50 | 0,55% | 10.539,00 |
| 16.05.2025 | 196,91 | 198,86 | 195,54 | 197,42 | 0,23% | 10.937,00 |
| 15.05.2025 | 196,09 | 198,01 | 194,70 | 196,97 | 0,43% | 12.458,00 |
| 14.05.2025 | 195,82 | 196,48 | 194,79 | 196,12 | -0,34% | 26.179,00 |
| 13.05.2025 | 194,50 | 198,34 | 194,50 | 196,79 | 0,83% | 27.512,00 |
| 12.05.2025 | 196,55 | 196,60 | 193,84 | 195,16 | 1,84% | 41.224,00 |
| 09.05.2025 | 191,30 | 192,72 | 190,90 | 191,63 | 0,25% | 16.049,00 |
| 08.05.2025 | 191,07 | 193,26 | 190,50 | 191,15 | 0,40% | 17.289,00 |
| 07.05.2025 | 191,61 | 194,08 | 190,20 | 190,39 | -0,24% | 23.601,00 |
| 06.05.2025 | 190,22 | 191,98 | 189,08 | 190,84 | 0,89% | 25.497,00 |
| 05.05.2025 | 187,37 | 190,29 | 185,39 | 189,16 | 0,72% | 25.591,00 |
| 02.05.2025 | 187,51 | 191,43 | 184,79 | 187,81 | -2,82% | 34.827,00 |
| 01.05.2025 | 193,94 | 194,55 | 192,41 | 193,25 | 0,54% | 24.322,00 |
| 30.04.2025 | 191,55 | 192,55 | 189,34 | 192,22 | -0,68% | 26.100,00 |
| 29.04.2025 | 195,39 | 195,94 | 192,57 | 193,55 | -1,00% | 17.168,00 |
| 28.04.2025 | 192,40 | 196,54 | 192,40 | 195,50 | 1,74% | 15.308,00 |
| 25.04.2025 | 189,39 | 192,97 | 189,39 | 192,15 | 0,23% | 20.405,00 |
| 24.04.2025 | 190,04 | 192,93 | 190,04 | 191,71 | 1,04% | 15.752,00 |
| 23.04.2025 | 192,42 | 195,50 | 188,66 | 189,74 | 0,94% | 17.793,00 |
| 22.04.2025 | 186,39 | 189,10 | 186,39 | 187,98 | 1,55% | 12.121,00 |
| 21.04.2025 | 189,29 | 189,51 | 183,59 | 185,11 | -3,37% | 12.106,00 |
| 17.04.2025 | 189,35 | 192,55 | 189,35 | 191,57 | 1,49% | 7.480,00 |
| 16.04.2025 | 191,09 | 191,97 | 185,96 | 188,75 | -2,15% | 11.275,00 |
| 15.04.2025 | 190,30 | 193,90 | 189,41 | 192,89 | 1,43% | 17.626,00 |
| 14.04.2025 | 192,14 | 193,45 | 190,15 | 190,17 | 0,05% | 16.804,00 |
| 11.04.2025 | 186,67 | 191,09 | 186,59 | 190,08 | 1,31% | 26.800,00 |
| 10.04.2025 | 187,40 | 189,18 | 182,34 | 187,63 | -0,44% | 29.195,00 |
| 09.04.2025 | 173,45 | 189,17 | 173,45 | 188,46 | 7,46% | 28.851,00 |
| 08.04.2025 | 181,97 | 184,52 | 173,93 | 175,37 | -1,75% | 11.642,00 |
| 07.04.2025 | 177,82 | 185,08 | 174,00 | 178,49 | -1,20% | 19.576,00 |
| 04.04.2025 | 188,70 | 189,06 | 179,05 | 180,65 | -6,56% | 20.236,00 |
| 03.04.2025 | 194,49 | 194,77 | 191,17 | 193,34 | -2,96% | 20.451,00 |
| 02.04.2025 | 190,49 | 199,51 | 190,49 | 199,23 | 0,52% | 12.447,00 |
| 01.04.2025 | 196,12 | 198,38 | 193,32 | 198,19 | 1,77% | 20.302,00 |
| 31.03.2025 | 193,16 | 195,33 | 191,52 | 194,74 | -0,17% | 7.856,00 |
| 28.03.2025 | 198,70 | 198,70 | 192,48 | 195,07 | -1,82% | 28.827,00 |
| 27.03.2025 | 198,01 | 199,00 | 196,43 | 198,69 | 0,01% | 11.189,00 |
| 26.03.2025 | 198,50 | 199,95 | 197,83 | 198,67 | 0,34% | 29.464,00 |
| 25.03.2025 | 198,61 | 199,55 | 195,15 | 198,00 | -0,65% | 16.550,00 |
| 24.03.2025 | 200,81 | 201,53 | 198,50 | 199,30 | 0,46% | 15.607,00 |
| 21.03.2025 | 198,00 | 198,38 | 195,27 | 198,38 | 0,43% | 19.937,00 |
| 20.03.2025 | 194,39 | 201,25 | 194,39 | 197,54 | 1,46% | 51.855,00 |
| 19.03.2025 | 192,88 | 196,82 | 190,84 | 194,69 | 1,97% | 24.614,00 |
| 18.03.2025 | 190,46 | 191,29 | 189,04 | 190,92 | -0,60% | 14.945,00 |
| 17.03.2025 | 190,77 | 193,38 | 188,85 | 192,07 | 1,63% | 9.268,00 |
| 14.03.2025 | 186,46 | 188,99 | 186,46 | 188,99 | 1,66% | 23.950,00 |
| 13.03.2025 | 188,40 | 188,40 | 185,43 | 185,90 | -1,40% | 34.853,00 |
| 12.03.2025 | 187,92 | 188,64 | 185,16 | 188,54 | 0,57% | 17.202,00 |
| 11.03.2025 | 189,89 | 191,12 | 186,52 | 187,47 | -1,23% | 19.822,00 |
| 10.03.2025 | 195,92 | 195,92 | 187,89 | 189,81 | -3,70% | 19.402,00 |
| 07.03.2025 | 197,69 | 198,71 | 193,65 | 197,11 | -0,68% | 20.289,00 |
| 06.03.2025 | 198,50 | 200,50 | 197,66 | 198,46 | -0,85% | 14.350,00 |
| 05.03.2025 | 199,05 | 201,16 | 198,00 | 200,16 | 0,65% | 37.014,00 |
| 04.03.2025 | 198,01 | 199,67 | 197,15 | 198,86 | -1,20% | 38.505,00 |