Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 188,80 | 189,85 | 188,00 | 189,13 | 0,31% | 72.818,00 |
| 15.05.2024 | 186,61 | 189,47 | 185,80 | 188,54 | 1,78% | 122.635,00 |
| 14.05.2024 | 186,18 | 186,86 | 184,53 | 185,24 | 0,11% | 100.772,00 |
| 13.05.2024 | 189,03 | 189,03 | 184,40 | 185,04 | -2,11% | 186.934,00 |
| 10.05.2024 | 189,99 | 191,24 | 187,80 | 189,03 | -0,03% | 95.327,00 |
| 09.05.2024 | 190,66 | 191,78 | 189,04 | 189,08 | -0,85% | 102.401,00 |
| 08.05.2024 | 187,63 | 190,82 | 187,53 | 190,70 | 1,25% | 184.405,00 |
| 07.05.2024 | 188,60 | 190,08 | 187,21 | 188,34 | 0,15% | 117.973,00 |
| 06.05.2024 | 186,09 | 188,76 | 186,09 | 188,06 | 1,85% | 140.455,00 |
| 03.05.2024 | 185,76 | 192,71 | 183,86 | 184,65 | 0,73% | 156.538,00 |
| 02.05.2024 | 184,34 | 186,64 | 182,40 | 183,31 | -1,32% | 203.363,00 |
| 01.05.2024 | 186,45 | 187,50 | 185,46 | 185,76 | -0,09% | 162.513,00 |
| 30.04.2024 | 187,37 | 188,19 | 185,83 | 185,92 | -1,09% | 136.479,00 |
| 29.04.2024 | 187,70 | 190,80 | 187,23 | 187,96 | 0,63% | 198.674,00 |
| 26.04.2024 | 187,25 | 188,41 | 186,06 | 186,78 | -0,36% | 92.362,00 |
| 25.04.2024 | 184,64 | 187,86 | 183,16 | 187,45 | 0,70% | 118.756,00 |
| 24.04.2024 | 185,80 | 187,36 | 185,40 | 186,15 | 0,57% | 98.652,00 |
| 23.04.2024 | 182,15 | 188,40 | 182,15 | 185,09 | 1,58% | 173.600,00 |
| 22.04.2024 | 180,50 | 182,64 | 179,90 | 182,21 | 1,29% | 100.805,00 |
| 19.04.2024 | 179,10 | 180,41 | 178,82 | 179,89 | 0,40% | 85.132,00 |
| 18.04.2024 | 178,65 | 180,35 | 178,35 | 179,17 | 0,18% | 84.393,00 |
| 17.04.2024 | 181,59 | 181,95 | 178,84 | 178,84 | -0,90% | 90.173,00 |
| 16.04.2024 | 182,04 | 182,68 | 180,06 | 180,46 | -1,12% | 96.156,00 |
| 15.04.2024 | 182,70 | 183,79 | 181,32 | 182,50 | 0,35% | 115.396,00 |
| 12.04.2024 | 182,20 | 184,03 | 181,00 | 181,87 | -0,39% | 141.293,00 |
| 11.04.2024 | 184,09 | 184,14 | 182,57 | 182,58 | -0,66% | 83.608,00 |
| 10.04.2024 | 183,12 | 184,36 | 183,12 | 183,80 | -0,88% | 84.695,00 |
| 09.04.2024 | 184,80 | 186,26 | 184,13 | 185,43 | 0,41% | 77.744,00 |
| 08.04.2024 | 184,58 | 185,75 | 184,02 | 184,67 | 0,34% | 89.319,00 |
| 05.04.2024 | 185,43 | 185,89 | 183,60 | 184,04 | -0,71% | 90.918,00 |
| 04.04.2024 | 183,83 | 186,84 | 183,83 | 185,36 | 1,16% | 155.917,00 |
| 03.04.2024 | 181,56 | 183,81 | 181,34 | 183,23 | 1,05% | 145.723,00 |
| 02.04.2024 | 182,21 | 182,77 | 180,10 | 181,33 | -1,24% | 174.213,00 |
| 01.04.2024 | 184,34 | 184,43 | 183,11 | 183,61 | -0,49% | 94.041,00 |
| 28.03.2024 | 185,00 | 185,68 | 183,60 | 184,52 | -0,14% | 85.819,00 |
| 27.03.2024 | 182,88 | 184,83 | 182,45 | 184,78 | 1,81% | 184.042,00 |
| 26.03.2024 | 182,07 | 182,24 | 181,19 | 181,49 | 0,17% | 81.796,00 |
| 25.03.2024 | 182,99 | 182,99 | 181,19 | 181,19 | -0,59% | 86.109,00 |
| 22.03.2024 | 183,89 | 183,89 | 181,61 | 182,27 | -0,88% | 86.362,00 |
| 21.03.2024 | 184,00 | 184,99 | 183,69 | 183,88 | 0,01% | 118.289,00 |
| 20.03.2024 | 184,75 | 184,75 | 182,61 | 183,86 | -0,34% | 149.931,00 |
| 19.03.2024 | 184,19 | 184,50 | 182,89 | 184,48 | 0,24% | 128.103,00 |
| 18.03.2024 | 182,80 | 185,04 | 182,80 | 184,04 | 0,82% | 73.842,00 |
| 15.03.2024 | 181,64 | 183,09 | 181,64 | 182,54 | 0,12% | 178.148,00 |
| 14.03.2024 | 184,01 | 184,46 | 181,67 | 182,33 | -0,93% | 147.391,00 |
| 13.03.2024 | 185,25 | 186,02 | 184,00 | 184,04 | -0,33% | 98.630,00 |
| 12.03.2024 | 184,87 | 185,17 | 183,99 | 184,65 | -0,12% | 80.838,00 |
| 11.03.2024 | 184,61 | 185,53 | 184,21 | 184,88 | -0,33% | 86.003,00 |
| 08.03.2024 | 185,10 | 185,83 | 184,30 | 185,50 | -0,01% | 108.765,00 |
| 07.03.2024 | 186,62 | 187,66 | 185,27 | 185,51 | 0,10% | 109.376,00 |
| 06.03.2024 | 186,80 | 187,06 | 185,30 | 185,32 | -0,67% | 133.749,00 |
| 05.03.2024 | 187,92 | 189,17 | 185,95 | 186,57 | -0,82% | 94.669,00 |
| 04.03.2024 | 189,12 | 189,12 | 187,84 | 188,11 | -0,51% | 66.431,00 |
| 01.03.2024 | 188,12 | 190,00 | 186,40 | 189,07 | 0,47% | 99.860,00 |
| 29.02.2024 | 187,69 | 189,44 | 187,69 | 188,19 | 0,25% | 157.351,00 |
| 28.02.2024 | 188,55 | 189,07 | 186,50 | 187,73 | -0,34% | 108.558,00 |
| 27.02.2024 | 187,78 | 189,29 | 187,51 | 188,37 | -0,09% | 178.141,00 |
| 26.02.2024 | 190,50 | 191,59 | 188,48 | 188,54 | -1,47% | 81.617,00 |
| 23.02.2024 | 191,34 | 192,16 | 190,30 | 191,36 | -0,15% | 83.297,00 |
| 22.02.2024 | 188,52 | 192,48 | 188,38 | 191,65 | 2,05% | 171.840,00 |
| 21.02.2024 | 187,46 | 188,74 | 186,87 | 187,80 | -0,10% | 99.919,00 |
| 20.02.2024 | 188,38 | 190,66 | 187,32 | 187,99 | -0,71% | 154.703,00 |
| 16.02.2024 | 191,18 | 191,50 | 189,20 | 189,34 | -0,99% | 144.978,00 |
| 15.02.2024 | 192,03 | 193,10 | 190,80 | 191,23 | -0,35% | 142.018,00 |
| 14.02.2024 | 191,02 | 192,51 | 190,08 | 191,91 | 1,05% | 120.704,00 |
| 13.02.2024 | 189,05 | 191,99 | 188,84 | 189,92 | -0,86% | 119.336,00 |
| 12.02.2024 | 190,09 | 192,86 | 190,09 | 191,56 | 0,32% | 121.212,00 |
| 09.02.2024 | 190,29 | 193,29 | 190,29 | 190,94 | -0,14% | 114.473,00 |
| 08.02.2024 | 195,03 | 195,63 | 191,16 | 191,21 | -1,81% | 152.549,00 |
| 07.02.2024 | 193,43 | 196,50 | 190,31 | 194,73 | 1,02% | 214.553,00 |
| 06.02.2024 | 187,00 | 194,38 | 184,33 | 192,77 | 6,02% | 314.716,00 |
| 05.02.2024 | 184,24 | 184,54 | 181,40 | 181,82 | -1,51% | 168.676,00 |
| 02.02.2024 | 185,92 | 185,92 | 182,63 | 184,60 | -0,91% | 148.945,00 |
| 01.02.2024 | 186,46 | 187,57 | 185,60 | 186,30 | 0,65% | 118.576,00 |
| 31.01.2024 | 187,01 | 189,00 | 184,52 | 185,10 | -1,26% | 154.626,00 |
| 30.01.2024 | 186,39 | 188,46 | 186,39 | 187,47 | -0,15% | 71.622,00 |
| 29.01.2024 | 186,90 | 188,13 | 186,00 | 187,76 | 0,59% | 89.084,00 |
| 26.01.2024 | 186,62 | 186,89 | 185,46 | 186,65 | 0,36% | 86.762,00 |
| 25.01.2024 | 188,00 | 188,90 | 185,46 | 185,98 | -0,80% | 149.076,00 |
| 24.01.2024 | 190,11 | 190,28 | 187,40 | 187,48 | -0,68% | 82.179,00 |
| 23.01.2024 | 189,57 | 191,35 | 188,51 | 188,76 | 0,14% | 142.689,00 |
| 22.01.2024 | 190,52 | 190,93 | 188,25 | 188,50 | -0,76% | 157.138,00 |
| 19.01.2024 | 189,63 | 190,84 | 188,66 | 189,94 | 0,76% | 93.602,00 |
| 18.01.2024 | 186,00 | 189,12 | 185,85 | 188,50 | 1,74% | 158.098,00 |
| 17.01.2024 | 187,29 | 192,25 | 184,62 | 185,28 | -1,92% | 413.554,00 |
| 16.01.2024 | 177,27 | 190,96 | 176,27 | 188,90 | 5,80% | 538.055,00 |
| 12.01.2024 | 179,62 | 180,31 | 178,01 | 178,54 | -0,19% | 52.311,00 |
| 11.01.2024 | 179,61 | 179,61 | 177,08 | 178,88 | 0,08% | 70.272,00 |
| 10.01.2024 | 179,00 | 179,45 | 178,50 | 178,74 | -0,04% | 63.188,00 |
| 09.01.2024 | 179,25 | 180,14 | 178,22 | 178,82 | -0,49% | 79.596,00 |
| 08.01.2024 | 178,00 | 179,98 | 177,57 | 179,70 | 1,22% | 96.478,00 |
| 05.01.2024 | 177,30 | 178,92 | 176,66 | 177,54 | 0,03% | 76.630,00 |
| 04.01.2024 | 177,98 | 179,07 | 177,45 | 177,48 | -0,28% | 98.111,00 |
| 03.01.2024 | 179,68 | 180,24 | 177,72 | 177,98 | -1,58% | 99.798,00 |
| 02.01.2024 | 182,12 | 183,05 | 180,54 | 180,84 | -0,54% | 116.011,00 |
| 29.12.2023 | 181,54 | 182,58 | 180,20 | 181,83 | 0,08% | 74.827,00 |
| 28.12.2023 | 181,55 | 182,49 | 180,94 | 181,69 | 0,10% | 54.584,00 |
| 27.12.2023 | 181,40 | 181,85 | 180,36 | 181,51 | 0,36% | 65.081,00 |
| 26.12.2023 | 179,89 | 181,05 | 178,94 | 180,85 | 1,08% | 78.302,00 |
| 22.12.2023 | 179,34 | 180,25 | 178,32 | 178,92 | 0,04% | 75.441,00 |