223,340$
1,40%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 221,83 | 225,42 | 221,83 | 223,34 | 1,40% | 13.499,00 |
| 14.10.2025 | 216,52 | 221,75 | 216,52 | 220,26 | 0,68% | 14.940,00 |
| 13.10.2025 | 217,37 | 219,78 | 215,62 | 218,78 | 1,54% | 13.616,00 |
| 10.10.2025 | 218,96 | 220,10 | 215,07 | 215,46 | -1,40% | 27.845,00 |
| 09.10.2025 | 220,30 | 220,30 | 216,37 | 218,51 | -0,68% | 24.138,00 |
| 08.10.2025 | 220,60 | 222,10 | 219,80 | 220,00 | 0,13% | 27.768,00 |
| 07.10.2025 | 235,86 | 235,86 | 217,61 | 219,71 | -5,28% | 26.772,00 |
| 06.10.2025 | 231,32 | 233,45 | 229,49 | 231,95 | 0,11% | 21.465,00 |
| 03.10.2025 | 232,46 | 235,48 | 231,64 | 231,69 | -0,44% | 28.596,00 |
| 02.10.2025 | 230,01 | 232,93 | 229,74 | 232,71 | 1,22% | 24.995,00 |
| 01.10.2025 | 226,98 | 231,21 | 225,34 | 229,91 | 1,17% | 30.762,00 |
| 30.09.2025 | 229,54 | 231,63 | 226,04 | 227,26 | -1,30% | 29.691,00 |
| 29.09.2025 | 227,40 | 231,52 | 223,62 | 230,26 | 2,85% | 25.066,00 |
| 26.09.2025 | 221,92 | 226,16 | 221,88 | 223,88 | 0,88% | 39.063,00 |
| 25.09.2025 | 217,76 | 223,10 | 216,00 | 221,94 | 2,07% | 39.104,00 |
| 24.09.2025 | 217,55 | 220,11 | 216,85 | 217,43 | 0,63% | 33.674,00 |
| 23.09.2025 | 216,99 | 217,93 | 214,96 | 216,06 | 0,30% | 24.934,00 |
| 22.09.2025 | 213,96 | 216,29 | 213,50 | 215,42 | 0,64% | 20.781,00 |
| 19.09.2025 | 214,50 | 216,26 | 213,55 | 214,06 | -0,71% | 25.326,00 |
| 18.09.2025 | 217,22 | 222,23 | 214,75 | 215,60 | -1,73% | 29.309,00 |
| 17.09.2025 | 214,59 | 219,57 | 213,56 | 219,39 | 2,17% | 65.188,00 |
| 16.09.2025 | 210,95 | 215,09 | 209,64 | 214,72 | 1,71% | 28.227,00 |
| 15.09.2025 | 213,92 | 216,07 | 210,75 | 211,10 | -0,90% | 19.900,00 |
| 12.09.2025 | 211,75 | 213,87 | 210,57 | 213,01 | 0,80% | 97.462,00 |
| 11.09.2025 | 204,59 | 211,96 | 204,36 | 211,32 | 2,84% | 43.083,00 |
| 10.09.2025 | 207,33 | 207,33 | 204,34 | 205,49 | -0,44% | 28.201,00 |
| 09.09.2025 | 204,60 | 210,09 | 204,60 | 206,39 | 1,64% | 60.382,00 |
| 08.09.2025 | 197,63 | 203,09 | 197,04 | 203,05 | 3,56% | 22.386,00 |
| 05.09.2025 | 196,09 | 197,70 | 194,25 | 196,07 | -0,10% | 22.084,00 |
| 04.09.2025 | 194,60 | 198,20 | 194,60 | 196,27 | 0,23% | 21.307,00 |
| 03.09.2025 | 198,41 | 198,41 | 193,89 | 195,81 | -0,02% | 38.719,00 |
| 02.09.2025 | 198,59 | 198,59 | 194,54 | 195,84 | -1,07% | 26.666,00 |
| 29.08.2025 | 197,00 | 198,39 | 195,40 | 197,95 | 0,68% | 25.130,00 |
| 28.08.2025 | 195,01 | 197,50 | 195,00 | 196,61 | 0,17% | 42.973,00 |
| 27.08.2025 | 196,61 | 197,40 | 195,46 | 196,29 | -0,30% | 22.276,00 |
| 26.08.2025 | 200,87 | 200,87 | 196,73 | 196,87 | -0,98% | 19.981,00 |
| 25.08.2025 | 198,94 | 199,89 | 197,26 | 198,82 | 0,09% | 12.640,00 |
| 22.08.2025 | 196,93 | 199,74 | 196,93 | 198,65 | 0,90% | 17.160,00 |
| 21.08.2025 | 195,00 | 197,27 | 194,86 | 196,87 | 0,64% | 21.780,00 |
| 20.08.2025 | 196,90 | 197,23 | 194,72 | 195,62 | -0,56% | 26.406,00 |
| 19.08.2025 | 197,00 | 197,96 | 195,16 | 196,73 | -0,13% | 29.757,00 |
| 18.08.2025 | 197,51 | 199,95 | 195,91 | 196,99 | -0,40% | 10.679,00 |
| 15.08.2025 | 192,65 | 200,06 | 191,49 | 197,77 | 2,52% | 45.502,00 |
| 14.08.2025 | 194,33 | 194,59 | 191,74 | 192,91 | -0,83% | 44.124,00 |
| 13.08.2025 | 193,50 | 195,44 | 188,61 | 194,53 | -0,60% | 93.730,00 |
| 12.08.2025 | 204,99 | 204,99 | 194,00 | 195,71 | -3,45% | 69.030,00 |
| 11.08.2025 | 199,94 | 202,97 | 199,94 | 202,71 | 1,69% | 22.307,00 |
| 08.08.2025 | 200,66 | 204,70 | 199,31 | 199,35 | -1,39% | 28.458,00 |
| 07.08.2025 | 202,19 | 202,92 | 200,35 | 202,15 | -0,61% | 26.755,00 |
| 06.08.2025 | 204,26 | 204,26 | 202,00 | 203,40 | 0,50% | 33.249,00 |
| 05.08.2025 | 200,94 | 202,75 | 200,00 | 202,38 | 0,18% | 20.494,00 |
| 04.08.2025 | 201,03 | 202,10 | 199,91 | 202,02 | 1,19% | 9.671,00 |
| 01.08.2025 | 201,35 | 201,35 | 196,83 | 199,65 | -1,25% | 29.429,00 |
| 31.07.2025 | 204,29 | 204,29 | 202,02 | 202,17 | -0,76% | 27.593,00 |
| 30.07.2025 | 202,07 | 203,82 | 202,00 | 203,72 | 1,20% | 25.137,00 |
| 29.07.2025 | 202,95 | 203,17 | 200,04 | 201,30 | -0,48% | 16.074,00 |
| 28.07.2025 | 201,69 | 203,32 | 200,70 | 202,27 | 0,05% | 34.086,00 |
| 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 |