185,730$
-1,49%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 188,40 | 188,40 | 185,53 | 185,73 | -1,49% | 28.320,00 |
| 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 |
| 03.03.2025 | 203,69 | 204,66 | 200,27 | 201,27 | -1,14% | 15.385,00 |
| 28.02.2025 | 200,05 | 203,63 | 200,05 | 203,60 | 1,20% | 14.387,00 |
| 27.02.2025 | 202,76 | 202,76 | 200,73 | 201,19 | -0,84% | 22.113,00 |
| 26.02.2025 | 202,27 | 204,21 | 201,83 | 202,89 | 0,34% | 9.718,00 |
| 25.02.2025 | 203,60 | 203,60 | 199,52 | 202,20 | -0,23% | 17.913,00 |
| 24.02.2025 | 205,91 | 205,91 | 201,94 | 202,67 | -0,18% | 15.021,00 |
| 21.02.2025 | 205,22 | 205,34 | 201,79 | 203,03 | -1,33% | 14.370,00 |
| 20.02.2025 | 206,20 | 206,96 | 205,39 | 205,76 | -0,70% | 12.965,00 |
| 19.02.2025 | 205,84 | 209,54 | 205,79 | 207,22 | 0,14% | 11.390,00 |
| 18.02.2025 | 211,96 | 211,96 | 206,66 | 206,92 | -2,24% | 10.118,00 |
| 14.02.2025 | 210,48 | 212,00 | 210,16 | 211,67 | 0,27% | 4.424,00 |
| 13.02.2025 | 211,26 | 211,41 | 209,44 | 211,09 | 0,59% | 9.815,00 |
| 12.02.2025 | 206,53 | 209,99 | 206,53 | 209,85 | 0,92% | 9.635,00 |
| 11.02.2025 | 207,48 | 209,03 | 206,95 | 207,93 | -0,13% | 12.162,00 |
| 10.02.2025 | 205,88 | 209,83 | 205,88 | 208,21 | 1,34% | 6.751,00 |
| 07.02.2025 | 205,00 | 207,94 | 200,01 | 205,45 | -2,22% | 27.696,00 |
| 06.02.2025 | 210,50 | 212,72 | 208,90 | 210,11 | 0,67% | 20.145,00 |
| 05.02.2025 | 212,00 | 212,50 | 208,49 | 208,72 | -0,78% | 16.599,00 |
| 04.02.2025 | 218,94 | 218,94 | 209,10 | 210,36 | -3,50% | 42.574,00 |
| 03.02.2025 | 219,05 | 222,16 | 217,04 | 217,98 | -0,81% | 15.421,00 |
| 31.01.2025 | 220,19 | 221,52 | 218,47 | 219,76 | -0,49% | 10.880,00 |
| 30.01.2025 | 220,64 | 221,33 | 219,57 | 220,84 | 0,50% | 5.948,00 |
| 29.01.2025 | 219,88 | 221,00 | 218,00 | 219,75 | 0,09% | 5.166,00 |
| 28.01.2025 | 221,54 | 223,19 | 219,55 | 219,55 | -0,89% | 8.638,00 |
| 27.01.2025 | 219,58 | 225,70 | 219,43 | 221,53 | 0,89% | 12.584,00 |
| 24.01.2025 | 219,07 | 220,16 | 218,24 | 219,57 | 0,54% | 8.829,00 |
| 23.01.2025 | 217,51 | 219,98 | 216,30 | 218,39 | -0,03% | 5.821,00 |
| 22.01.2025 | 219,90 | 221,74 | 217,84 | 218,45 | -0,58% | 7.499,00 |
| 21.01.2025 | 219,42 | 221,46 | 218,55 | 219,72 | 1,19% | 7.409,00 |
| 17.01.2025 | 216,00 | 217,79 | 215,34 | 217,14 | 1,03% | 7.513,00 |
| 16.01.2025 | 216,10 | 217,61 | 214,85 | 214,92 | -0,25% | 6.990,00 |
| 15.01.2025 | 214,65 | 216,13 | 214,65 | 215,46 | 0,81% | 9.176,00 |
| 14.01.2025 | 213,96 | 217,51 | 213,42 | 213,73 | -0,08% | 8.355,00 |
| 13.01.2025 | 211,25 | 215,43 | 211,25 | 213,91 | 0,81% | 4.792,00 |
| 10.01.2025 | 214,59 | 214,59 | 211,99 | 212,19 | -1,64% | 10.713,00 |
| 08.01.2025 | 214,76 | 215,98 | 214,33 | 215,73 | -0,02% | 10.673,00 |
| 07.01.2025 | 219,00 | 219,40 | 215,60 | 215,78 | -1,58% | 12.245,00 |
| 06.01.2025 | 224,21 | 225,81 | 219,07 | 219,25 | -1,64% | 13.862,00 |
| 03.01.2025 | 226,59 | 226,59 | 222,88 | 222,91 | -0,04% | 24.711,00 |
| 02.01.2025 | 226,01 | 226,60 | 222,77 | 223,00 | -1,29% | 40.552,00 |
| 31.12.2024 | 226,36 | 227,73 | 225,29 | 225,92 | -0,95% | 25.170,00 |
| 30.12.2024 | 221,01 | 228,81 | 219,07 | 228,09 | 3,12% | 14.383,00 |
| 27.12.2024 | 220,88 | 221,79 | 219,00 | 221,19 | -0,28% | 12.527,00 |
| 26.12.2024 | 220,58 | 222,08 | 219,93 | 221,80 | 0,41% | 27.528,00 |
| 24.12.2024 | 220,65 | 221,88 | 219,24 | 220,89 | 0,33% | 10.121,00 |
| 23.12.2024 | 224,28 | 224,28 | 219,67 | 220,16 | -2,25% | 7.206,00 |
| 20.12.2024 | 224,58 | 227,80 | 223,94 | 225,22 | 0,77% | 23.673,00 |
| 19.12.2024 | 229,99 | 230,47 | 222,81 | 223,51 | -1,17% | 53.615,00 |
| 18.12.2024 | 232,24 | 234,72 | 225,91 | 226,15 | -2,64% | 11.113,00 |
| 17.12.2024 | 236,94 | 236,94 | 231,27 | 232,29 | -1,53% | 17.490,00 |
| 16.12.2024 | 235,53 | 238,03 | 234,95 | 235,91 | 0,36% | 10.361,00 |
| 13.12.2024 | 234,64 | 235,05 | 232,75 | 235,05 | 0,24% | 9.247,00 |
| 12.12.2024 | 232,77 | 235,16 | 231,04 | 234,48 | 0,45% | 17.597,00 |
| 11.12.2024 | 229,47 | 233,42 | 228,25 | 233,42 | 2,27% | 34.549,00 |
| 10.12.2024 | 227,49 | 229,47 | 227,49 | 228,25 | 0,21% | 6.949,00 |
| 09.12.2024 | 230,42 | 230,46 | 227,77 | 227,77 | -1,10% | 7.780,00 |
| 06.12.2024 | 227,67 | 230,97 | 227,67 | 230,31 | 0,34% | 8.215,00 |
| 05.12.2024 | 224,25 | 231,06 | 224,25 | 229,53 | -0,98% | 9.859,00 |
| 04.12.2024 | 229,88 | 232,10 | 229,88 | 231,81 | 0,84% | 8.113,00 |
| 03.12.2024 | 227,70 | 231,49 | 227,70 | 229,87 | 0,14% | 22.913,00 |
| 02.12.2024 | 230,22 | 231,42 | 228,84 | 229,54 | -0,20% | 11.008,00 |
| 29.11.2024 | 230,16 | 230,33 | 228,87 | 230,00 | 0,36% | 3.909,00 |
| 27.11.2024 | 230,37 | 231,75 | 228,33 | 229,17 | -0,63% | 7.726,00 |
| 26.11.2024 | 228,95 | 230,93 | 228,26 | 230,62 | 0,50% | 12.211,00 |
| 25.11.2024 | 230,85 | 232,18 | 228,31 | 229,47 | -0,05% | 9.661,00 |
| 22.11.2024 | 227,38 | 230,22 | 227,38 | 229,58 | 0,32% | 18.438,00 |
| 21.11.2024 | 223,45 | 228,84 | 223,45 | 228,84 | 2,02% | 27.937,00 |
| 20.11.2024 | 220,92 | 224,82 | 220,71 | 224,31 | 0,87% | 28.530,00 |
| 19.11.2024 | 218,34 | 223,80 | 217,83 | 222,38 | 1,53% | 22.398,00 |
| 18.11.2024 | 218,13 | 220,54 | 216,89 | 219,03 | -0,03% | 20.699,00 |
| 15.11.2024 | 221,06 | 223,00 | 218,55 | 219,09 | -1,61% | 12.282,00 |
| 14.11.2024 | 221,81 | 223,76 | 220,93 | 222,67 | 0,09% | 16.421,00 |
| 13.11.2024 | 225,00 | 225,92 | 222,38 | 222,47 | -1,17% | 17.025,00 |
| 12.11.2024 | 225,55 | 226,52 | 223,50 | 225,11 | -0,42% | 16.846,00 |
| 11.11.2024 | 215,99 | 229,44 | 215,99 | 226,07 | -0,58% | 14.079,00 |
| 08.11.2024 | 226,46 | 227,65 | 223,86 | 227,38 | -0,63% | 47.359,00 |
| 07.11.2024 | 225,05 | 230,00 | 225,05 | 228,83 | 1,53% | 19.639,00 |
| 06.11.2024 | 221,94 | 230,33 | 221,94 | 225,39 | 3,31% | 60.442,00 |
| 05.11.2024 | 217,60 | 218,93 | 216,59 | 218,17 | 1,12% | 12.253,00 |
| 04.11.2024 | 221,63 | 221,63 | 213,39 | 215,75 | -2,38% | 33.623,00 |
| 01.11.2024 | 225,00 | 230,00 | 213,20 | 221,02 | -0,74% | 74.069,00 |
| 31.10.2024 | 222,63 | 224,47 | 221,69 | 222,67 | -0,58% | 49.752,00 |
| 30.10.2024 | 223,94 | 226,98 | 223,46 | 223,98 | 0,60% | 28.887,00 |
| 29.10.2024 | 221,58 | 223,72 | 221,40 | 222,64 | 0,19% | 23.677,00 |
| 28.10.2024 | 219,99 | 222,52 | 219,99 | 222,22 | 1,01% | 6.959,00 |
| 25.10.2024 | 218,51 | 220,43 | 217,03 | 219,99 | 1,17% | 25.344,00 |
| 24.10.2024 | 215,91 | 218,15 | 215,04 | 217,44 | 0,40% | 13.156,00 |
| 23.10.2024 | 217,56 | 219,53 | 216,22 | 216,57 | -1,08% | 13.002,00 |
| 22.10.2024 | 217,06 | 218,94 | 215,49 | 218,93 | 0,85% | 15.982,00 |
| 21.10.2024 | 218,42 | 219,00 | 217,05 | 217,09 | -0,63% | 6.021,00 |
| 18.10.2024 | 220,15 | 221,01 | 218,11 | 218,47 | -0,84% | 25.291,00 |
| 17.10.2024 | 218,88 | 221,21 | 218,88 | 220,33 | 0,38% | 16.342,00 |