372,000$
0,75%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 368,18 | 376,09 | 367,13 | 372,00 | 0,75% | 18.837,00 |
| 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 |
| 16.04.2026 | 334,80 | 335,29 | 326,57 | 330,12 | -1,17% | 15.144,00 |
| 15.04.2026 | 340,80 | 344,70 | 333,76 | 334,04 | -1,52% | 22.279,00 |
| 14.04.2026 | 332,94 | 339,48 | 330,81 | 339,21 | 2,46% | 23.804,00 |
| 13.04.2026 | 329,02 | 331,61 | 325,36 | 331,07 | 0,01% | 27.027,00 |
| 10.04.2026 | 331,65 | 334,35 | 328,53 | 331,04 | 2,74% | 27.325,00 |
| 09.04.2026 | 328,02 | 330,01 | 321,51 | 322,20 | -1,71% | 17.619,00 |
| 08.04.2026 | 328,17 | 330,69 | 324,65 | 327,80 | 2,05% | 31.252,00 |
| 07.04.2026 | 324,26 | 324,39 | 319,25 | 321,20 | -0,85% | 19.023,00 |
| 06.04.2026 | 327,85 | 327,85 | 319,69 | 323,95 | -0,27% | 13.504,00 |
| 02.04.2026 | 318,60 | 326,42 | 317,04 | 324,84 | 2,05% | 36.544,00 |
| 01.04.2026 | 323,02 | 326,04 | 316,00 | 318,31 | -1,47% | 34.704,00 |
| 31.03.2026 | 316,77 | 323,95 | 313,62 | 323,05 | 3,38% | 40.973,00 |
| 30.03.2026 | 314,67 | 315,29 | 311,21 | 312,49 | 0,49% | 13.776,00 |
| 27.03.2026 | 311,20 | 312,31 | 307,91 | 310,96 | -1,29% | 20.508,00 |
| 26.03.2026 | 314,81 | 317,40 | 311,66 | 315,02 | -0,31% | 17.308,00 |
| 25.03.2026 | 317,41 | 319,79 | 314,22 | 315,99 | 0,59% | 44.638,00 |
| 24.03.2026 | 309,67 | 318,59 | 308,01 | 314,15 | 1,09% | 14.660,00 |
| 23.03.2026 | 303,61 | 319,36 | 303,61 | 310,77 | 0,93% | 20.296,00 |
| 20.03.2026 | 318,00 | 318,00 | 304,87 | 307,91 | -1,59% | 24.870,00 |
| 19.03.2026 | 312,00 | 318,73 | 309,55 | 312,87 | -0,29% | 29.446,00 |
| 18.03.2026 | 315,66 | 319,29 | 313,77 | 313,77 | -1,49% | 19.867,00 |
| 17.03.2026 | 316,87 | 319,56 | 315,72 | 318,53 | 0,51% | 21.233,00 |
| 16.03.2026 | 318,00 | 321,28 | 315,08 | 316,90 | 1,47% | 22.339,00 |
| 13.03.2026 | 313,58 | 314,00 | 307,84 | 312,32 | -0,10% | 13.834,00 |
| 12.03.2026 | 314,11 | 317,00 | 310,80 | 312,64 | -1,28% | 28.896,00 |
| 11.03.2026 | 312,36 | 318,12 | 311,15 | 316,69 | 0,88% | 20.641,00 |
| 10.03.2026 | 315,97 | 321,04 | 313,74 | 313,94 | -1,19% | 16.991,00 |
| 09.03.2026 | 312,16 | 317,71 | 308,11 | 317,71 | 1,17% | 51.548,00 |
| 06.03.2026 | 315,92 | 317,76 | 313,57 | 314,03 | -1,38% | 22.101,00 |
| 05.03.2026 | 320,47 | 321,68 | 315,62 | 318,43 | -0,74% | 19.140,00 |
| 04.03.2026 | 320,21 | 323,55 | 319,08 | 320,80 | -0,38% | 27.333,00 |
| 03.03.2026 | 323,96 | 326,76 | 318,68 | 322,01 | -2,03% | 126.852,00 |
| 02.03.2026 | 329,89 | 332,22 | 323,19 | 328,69 | -0,74% | 31.379,00 |
| 27.02.2026 | 319,85 | 334,28 | 319,85 | 331,14 | 2,92% | 117.629,00 |
| 26.02.2026 | 318,19 | 324,90 | 315,18 | 321,74 | 1,83% | 22.182,00 |
| 25.02.2026 | 315,00 | 322,69 | 314,94 | 315,95 | 0,67% | 20.099,00 |
| 24.02.2026 | 312,09 | 317,58 | 311,02 | 313,84 | -0,17% | 27.629,00 |
| 23.02.2026 | 321,92 | 321,92 | 313,58 | 314,37 | -3,38% | 17.357,00 |
| 20.02.2026 | 328,54 | 329,77 | 321,65 | 325,36 | -0,87% | 22.878,00 |
| 19.02.2026 | 342,00 | 344,11 | 324,07 | 328,21 | -4,03% | 103.914,00 |
| 18.02.2026 | 310,01 | 345,28 | 309,99 | 341,99 | 16,44% | 129.264,00 |
| 17.02.2026 | 294,11 | 297,86 | 289,42 | 293,71 | 0,70% | 22.648,00 |
| 13.02.2026 | 279,50 | 291,84 | 278,17 | 291,68 | 5,14% | 25.106,00 |
| 12.02.2026 | 282,22 | 283,47 | 276,87 | 277,42 | -1,16% | 23.696,00 |
| 11.02.2026 | 281,75 | 282,46 | 276,89 | 280,67 | 0,50% | 17.320,00 |
| 10.02.2026 | 280,04 | 283,81 | 277,99 | 279,26 | -0,03% | 49.589,00 |
| 09.02.2026 | 279,50 | 280,11 | 274,50 | 279,33 | -0,05% | 33.571,00 |
| 06.02.2026 | 275,65 | 281,00 | 275,65 | 279,47 | 1,90% | 26.656,00 |
| 05.02.2026 | 285,20 | 298,98 | 265,46 | 274,26 | -4,43% | 179.231,00 |
| 04.02.2026 | 282,69 | 287,44 | 279,94 | 286,96 | 1,14% | 27.298,00 |
| 03.02.2026 | 282,89 | 285,27 | 280,27 | 283,72 | -0,46% | 19.714,00 |
| 02.02.2026 | 284,24 | 288,87 | 284,24 | 285,03 | 0,50% | 22.552,00 |
| 30.01.2026 | 288,51 | 288,51 | 280,66 | 283,62 | -0,61% | 16.790,00 |
| 29.01.2026 | 286,70 | 286,76 | 282,48 | 285,37 | -0,24% | 16.104,00 |
| 28.01.2026 | 281,37 | 287,04 | 281,00 | 286,06 | 0,79% | 11.420,00 |
| 27.01.2026 | 286,09 | 287,83 | 282,30 | 283,83 | -0,39% | 12.194,00 |
| 26.01.2026 | 288,60 | 289,44 | 284,93 | 284,93 | -0,76% | 11.439,00 |
| 23.01.2026 | 288,05 | 291,51 | 286,99 | 287,12 | 0,02% | 21.531,00 |
| 22.01.2026 | 292,76 | 292,76 | 284,42 | 287,07 | -0,69% | 12.233,00 |
| 21.01.2026 | 289,78 | 292,10 | 279,12 | 289,06 | 1,04% | 24.688,00 |
| 20.01.2026 | 288,98 | 292,22 | 284,75 | 286,09 | -1,17% | 38.619,00 |
| 16.01.2026 | 284,13 | 293,09 | 284,13 | 289,47 | 2,07% | 29.148,00 |
| 15.01.2026 | 285,40 | 288,57 | 279,84 | 283,61 | 0,33% | 17.682,00 |
| 14.01.2026 | 276,29 | 283,07 | 275,80 | 282,68 | 1,74% | 26.301,00 |
| 13.01.2026 | 269,98 | 278,18 | 269,98 | 277,84 | 2,52% | 15.006,00 |
| 12.01.2026 | 264,54 | 273,00 | 264,11 | 271,01 | 2,11% | 19.930,00 |
| 09.01.2026 | 264,75 | 268,24 | 263,22 | 265,41 | 0,64% | 22.322,00 |
| 08.01.2026 | 255,35 | 264,39 | 255,35 | 263,73 | 3,23% | 21.456,00 |
| 07.01.2026 | 254,29 | 255,63 | 250,02 | 255,49 | 0,96% | 26.215,00 |
| 06.01.2026 | 253,48 | 254,53 | 251,20 | 253,05 | -0,84% | 52.276,00 |