190,570$
-0,59%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 189,39 | 192,20 | 189,39 | 190,85 | -0,45% | 10.677,00 |
| 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 |
| 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 |