395,040$
1,09%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp.
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 389,17 | 396,51 | 387,34 | 396,50 | 1,47% | 14.803,00 |
| 08.09.2026 | 388,81 | 392,06 | 386,01 | 390,77 | -0,10% | 317.997,00 |
| 04.09.2026 | 386,10 | 393,44 | 386,10 | 391,16 | 1,06% | 245.071,00 |
| 03.09.2026 | 386,94 | 389,93 | 383,91 | 387,07 | 0,01% | 181.431,00 |
| 02.09.2026 | 382,87 | 389,21 | 382,32 | 387,05 | 1,40% | 220.211,00 |
| 01.09.2026 | 383,17 | 384,66 | 376,35 | 381,69 | -0,79% | 290.810,00 |
| 31.08.2026 | 389,18 | 392,58 | 383,06 | 384,73 | -1,18% | 227.372,00 |
| 28.08.2026 | 393,45 | 396,34 | 387,05 | 389,34 | -1,09% | 246.026,00 |
| 27.08.2026 | 397,00 | 401,43 | 393,40 | 393,65 | -1,20% | 225.585,00 |
| 26.08.2026 | 407,92 | 410,91 | 397,88 | 398,45 | -2,09% | 158.498,00 |
| 25.08.2026 | 404,49 | 407,39 | 402,02 | 406,94 | 1,08% | 125.359,00 |
| 24.08.2026 | 408,61 | 411,74 | 399,69 | 402,61 | -0,87% | 215.403,00 |
| 21.08.2026 | 395,57 | 407,92 | 394,02 | 406,16 | 1,92% | 188.768,00 |
| 20.08.2026 | 402,92 | 410,58 | 397,14 | 398,52 | -1,09% | 177.266,00 |
| 19.08.2026 | 407,26 | 407,89 | 400,05 | 402,90 | 0,41% | 280.376,00 |
| 18.08.2026 | 409,89 | 412,83 | 401,16 | 401,24 | -2,60% | 242.813,00 |
| 17.08.2026 | 405,16 | 413,94 | 403,79 | 411,94 | 1,17% | 242.976,00 |
| 14.08.2026 | 410,47 | 416,48 | 401,22 | 407,17 | -1,41% | 374.435,00 |
| 13.08.2026 | 418,00 | 438,93 | 409,52 | 412,98 | -0,28% | 491.102,00 |
| 12.08.2026 | 395,96 | 415,99 | 393,54 | 414,12 | 5,25% | 413.383,00 |
| 11.08.2026 | 390,86 | 397,33 | 390,86 | 393,47 | 0,41% | 181.524,00 |
| 10.08.2026 | 388,80 | 393,41 | 384,86 | 391,87 | 0,37% | 183.250,00 |
| 07.08.2026 | 392,70 | 396,95 | 388,83 | 390,44 | -0,33% | 21.654,00 |
| 06.08.2026 | 393,63 | 398,79 | 389,00 | 391,74 | 0,01% | 22.955,00 |
| 05.08.2026 | 396,07 | 396,07 | 389,28 | 391,69 | -1,01% | 24.814,00 |
| 04.08.2026 | 388,07 | 398,48 | 386,72 | 395,67 | 3,03% | 37.880,00 |
| 03.08.2026 | 390,00 | 398,19 | 383,11 | 384,03 | -2,45% | 27.212,00 |
| 31.07.2026 | 400,72 | 402,12 | 392,36 | 393,69 | -2,98% | 36.717,00 |
| 30.07.2026 | 398,52 | 405,94 | 395,52 | 405,78 | 1,78% | 28.824,00 |
| 29.07.2026 | 401,07 | 402,90 | 393,33 | 398,69 | 0,11% | 23.955,00 |
| 28.07.2026 | 401,25 | 402,79 | 398,08 | 398,25 | 0,24% | 26.162,00 |
| 27.07.2026 | 402,69 | 402,69 | 393,83 | 397,29 | 0,32% | 20.394,00 |
| 24.07.2026 | 394,30 | 400,75 | 394,12 | 396,04 | 0,15% | 23.933,00 |
| 23.07.2026 | 399,92 | 405,27 | 392,40 | 395,44 | -0,46% | 30.809,00 |
| 22.07.2026 | 394,90 | 401,60 | 394,90 | 397,27 | 0,29% | 19.510,00 |
| 21.07.2026 | 397,57 | 399,60 | 394,26 | 396,11 | -0,56% | 23.797,00 |
| 20.07.2026 | 399,77 | 406,08 | 394,30 | 398,33 | 0,51% | 26.124,00 |
| 17.07.2026 | 387,05 | 396,79 | 386,95 | 396,32 | 2,22% | 37.695,00 |
| 16.07.2026 | 389,39 | 390,72 | 384,81 | 387,71 | -0,78% | 31.331,00 |
| 15.07.2026 | 387,00 | 406,69 | 387,00 | 390,75 | 1,76% | 51.447,00 |
| 14.07.2026 | 386,11 | 387,97 | 382,08 | 383,99 | -0,53% | 25.549,00 |
| 13.07.2026 | 386,01 | 390,35 | 384,92 | 386,05 | 1,15% | 9.841,00 |
| 10.07.2026 | 385,83 | 386,60 | 379,00 | 381,67 | -1,32% | 20.231,00 |
| 09.07.2026 | 391,41 | 395,62 | 385,89 | 386,80 | -1,66% | 21.076,00 |
| 08.07.2026 | 390,80 | 396,51 | 390,80 | 393,34 | 0,88% | 30.711,00 |
| 07.07.2026 | 387,18 | 396,73 | 384,77 | 389,92 | 1,09% | 32.637,00 |
| 06.07.2026 | 394,98 | 399,01 | 384,55 | 385,72 | -2,56% | 28.927,00 |
| 02.07.2026 | 395,59 | 400,76 | 388,50 | 395,84 | 0,15% | 31.099,00 |
| 01.07.2026 | 400,91 | 410,47 | 393,22 | 395,25 | -1,67% | 50.473,00 |
| 30.06.2026 | 400,33 | 403,24 | 396,01 | 401,95 | -0,25% | 28.134,00 |
| 29.06.2026 | 394,33 | 402,96 | 393,89 | 402,96 | 2,63% | 36.233,00 |
| 26.06.2026 | 379,62 | 393,32 | 378,13 | 392,63 | 3,75% | 40.925,00 |
| 25.06.2026 | 365,21 | 378,45 | 365,21 | 378,43 | 3,36% | 25.304,00 |
| 24.06.2026 | 367,29 | 370,20 | 362,16 | 366,13 | -0,96% | 33.491,00 |
| 23.06.2026 | 368,60 | 372,00 | 364,84 | 369,69 | -0,23% | 31.346,00 |
| 22.06.2026 | 369,16 | 370,73 | 365,50 | 370,55 | 0,13% | 20.704,00 |
| 18.06.2026 | 363,09 | 371,38 | 359,23 | 370,08 | 2,28% | 41.177,00 |
| 17.06.2026 | 374,70 | 374,92 | 358,32 | 361,84 | -3,49% | 45.623,00 |
| 16.06.2026 | 381,73 | 382,10 | 374,05 | 374,91 | -1,34% | 42.193,00 |
| 15.06.2026 | 382,50 | 384,07 | 366,40 | 379,99 | -1,07% | 35.085,00 |
| 12.06.2026 | 386,23 | 395,55 | 377,52 | 384,09 | -2,25% | 46.272,00 |
| 11.06.2026 | 388,28 | 395,18 | 384,01 | 392,93 | 1,94% | 62.243,00 |
| 10.06.2026 | 387,17 | 390,29 | 384,11 | 385,44 | 0,27% | 33.632,00 |
| 09.06.2026 | 384,00 | 387,13 | 380,66 | 384,40 | 0,25% | 25.104,00 |
| 08.06.2026 | 390,90 | 392,52 | 382,58 | 383,46 | -0,77% | 20.446,00 |
| 05.06.2026 | 384,80 | 389,88 | 382,82 | 386,43 | 0,24% | 26.515,00 |
| 04.06.2026 | 383,09 | 390,27 | 382,95 | 385,50 | 0,85% | 34.606,00 |
| 03.06.2026 | 384,04 | 385,79 | 379,29 | 382,24 | -0,03% | 30.639,00 |
| 02.06.2026 | 376,92 | 383,71 | 373,96 | 382,34 | 1,28% | 19.074,00 |
| 01.06.2026 | 375,00 | 382,92 | 374,56 | 377,50 | 0,85% | 22.887,00 |
| 29.05.2026 | 368,18 | 376,09 | 367,13 | 374,30 | 1,38% | 30.385,00 |
| 28.05.2026 | 368,47 | 374,31 | 366,62 | 369,22 | 0,89% | 46.916,00 |
| 27.05.2026 | 367,10 | 369,28 | 364,04 | 365,98 | -0,04% | 35.673,00 |
| 26.05.2026 | 363,75 | 367,16 | 358,66 | 366,13 | 3,48% | 27.112,00 |
| 22.05.2026 | 351,80 | 353,89 | 347,29 | 353,83 | 0,43% | 19.945,00 |
| 21.05.2026 | 350,23 | 352,43 | 344,86 | 352,30 | -0,37% | 19.549,00 |
| 20.05.2026 | 353,16 | 356,53 | 349,25 | 353,61 | 0,05% | 19.803,00 |
| 19.05.2026 | 354,11 | 355,45 | 346,57 | 353,45 | 0,61% | 17.470,00 |
| 18.05.2026 | 356,29 | 359,59 | 350,68 | 351,29 | 0,01% | 16.797,00 |
| 15.05.2026 | 349,30 | 353,71 | 347,12 | 351,27 | 0,65% | 26.638,00 |
| 14.05.2026 | 350,19 | 356,86 | 346,22 | 349,00 | 0,19% | 17.870,00 |
| 13.05.2026 | 336,14 | 348,88 | 326,34 | 348,34 | 3,48% | 43.245,00 |
| 12.05.2026 | 344,12 | 344,12 | 333,96 | 336,61 | -2,22% | 32.903,00 |
| 11.05.2026 | 333,29 | 348,06 | 332,79 | 344,27 | 4,50% | 20.590,00 |
| 08.05.2026 | 334,41 | 334,41 | 320,64 | 329,45 | -0,75% | 31.970,00 |
| 07.05.2026 | 338,72 | 338,83 | 326,88 | 331,93 | -1,01% | 31.196,00 |
| 06.05.2026 | 343,04 | 343,04 | 331,61 | 335,31 | -0,73% | 40.830,00 |
| 05.05.2026 | 337,00 | 338,84 | 327,52 | 337,76 | -0,60% | 27.749,00 |
| 04.05.2026 | 338,84 | 340,82 | 332,09 | 339,81 | -0,16% | 24.037,00 |
| 01.05.2026 | 343,95 | 345,06 | 335,46 | 340,37 | -0,97% | 36.395,00 |
| 30.04.2026 | 328,24 | 343,70 | 327,22 | 343,70 | 4,09% | 37.129,00 |
| 29.04.2026 | 332,79 | 332,79 | 326,59 | 330,19 | -1,00% | 20.837,00 |
| 28.04.2026 | 333,66 | 335,52 | 326,88 | 333,54 | -0,60% | 10.023,00 |
| 27.04.2026 | 332,05 | 338,19 | 332,05 | 335,54 | 0,71% | 7.870,00 |
| 24.04.2026 | 331,35 | 335,45 | 328,62 | 333,16 | 0,35% | 15.321,00 |
| 23.04.2026 | 331,22 | 332,00 | 322,18 | 332,00 | -1,07% | 17.089,00 |
| 22.04.2026 | 337,84 | 338,07 | 333,62 | 335,58 | 0,41% | 22.433,00 |
| 21.04.2026 | 333,33 | 336,47 | 330,83 | 334,22 | 0,02% | 18.250,00 |
| 20.04.2026 | 335,00 | 339,11 | 334,16 | 334,16 | -0,39% | 21.530,00 |
| 17.04.2026 | 334,97 | 337,93 | 332,45 | 335,47 | 1,62% | 11.947,00 |