223,650$
0,90%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2025 | 223,81 | 227,65 | 221,41 | 225,57 | 0,41% | 35.492,00 |
| 29.10.2025 | 225,61 | 229,16 | 224,02 | 224,65 | -1,10% | 32.149,00 |
| 28.10.2025 | 226,30 | 228,46 | 225,85 | 227,15 | -0,16% | 13.440,00 |
| 27.10.2025 | 230,40 | 231,36 | 225,44 | 227,51 | -0,24% | 26.578,00 |
| 24.10.2025 | 226,70 | 228,59 | 226,70 | 228,07 | 0,85% | 16.997,00 |
| 23.10.2025 | 224,59 | 227,14 | 221,20 | 226,15 | 0,29% | 16.120,00 |
| 22.10.2025 | 224,08 | 225,79 | 223,24 | 225,50 | 0,35% | 14.798,00 |
| 21.10.2025 | 222,32 | 225,10 | 222,32 | 224,72 | 2,62% | 20.246,00 |
| 17.10.2025 | 219,80 | 220,92 | 216,52 | 218,98 | 0,24% | 20.766,00 |
| 16.10.2025 | 223,07 | 223,95 | 217,77 | 218,45 | -2,14% | 22.623,00 |
| 15.10.2025 | 221,83 | 225,42 | 221,83 | 223,23 | 1,35% | 25.890,00 |
| 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 |