184,520$
0,67%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 187,72 | 192,32 | 183,92 | 184,52 | 0,67% | 34.112,00 |
| 02.05.2024 | 184,75 | 186,75 | 182,40 | 183,30 | -1,38% | 39.785,00 |
| 01.05.2024 | 186,69 | 187,39 | 185,43 | 185,87 | -0,02% | 64.206,00 |
| 30.04.2024 | 187,96 | 187,96 | 185,86 | 185,91 | -1,01% | 28.846,00 |
| 29.04.2024 | 188,33 | 190,69 | 187,21 | 187,80 | 0,61% | 24.646,00 |
| 26.04.2024 | 188,33 | 188,35 | 186,10 | 186,66 | -0,57% | 26.192,00 |
| 25.04.2024 | 184,36 | 187,81 | 183,35 | 187,73 | 0,85% | 20.171,00 |
| 24.04.2024 | 185,80 | 187,41 | 185,50 | 186,15 | 0,58% | 40.887,00 |
| 23.04.2024 | 182,50 | 188,39 | 182,50 | 185,08 | 1,57% | 34.890,00 |
| 22.04.2024 | 180,37 | 182,70 | 179,63 | 182,22 | 1,40% | 10.203,00 |
| 19.04.2024 | 179,88 | 180,08 | 178,88 | 179,71 | 0,31% | 25.913,00 |
| 18.04.2024 | 178,68 | 180,21 | 178,58 | 179,15 | 0,14% | 22.738,00 |
| 17.04.2024 | 181,60 | 181,60 | 178,90 | 178,90 | -0,84% | 17.451,00 |
| 16.04.2024 | 181,15 | 181,79 | 180,03 | 180,42 | -1,16% | 17.667,00 |
| 15.04.2024 | 183,71 | 183,71 | 181,33 | 182,53 | 0,21% | 16.720,00 |
| 12.04.2024 | 183,57 | 184,32 | 180,99 | 182,14 | -0,30% | 33.546,00 |
| 11.04.2024 | 183,85 | 184,13 | 182,69 | 182,69 | -0,61% | 17.648,00 |
| 10.04.2024 | 183,41 | 184,28 | 183,33 | 183,81 | -0,90% | 13.385,00 |
| 09.04.2024 | 185,60 | 186,26 | 184,22 | 185,47 | 0,38% | 15.700,00 |
| 08.04.2024 | 184,89 | 185,62 | 184,01 | 184,76 | 0,39% | 12.965,00 |
| 05.04.2024 | 185,08 | 185,92 | 183,65 | 184,05 | -0,66% | 15.719,00 |
| 04.04.2024 | 184,48 | 186,83 | 184,41 | 185,27 | 1,00% | 35.446,00 |
| 03.04.2024 | 181,61 | 183,72 | 181,28 | 183,43 | 1,17% | 40.518,00 |
| 02.04.2024 | 182,52 | 182,58 | 180,07 | 181,30 | -1,24% | 66.941,00 |
| 01.04.2024 | 183,61 | 184,34 | 183,11 | 183,58 | -0,46% | 17.088,00 |
| 28.03.2024 | 185,68 | 185,68 | 183,64 | 184,43 | -0,10% | 13.650,00 |
| 27.03.2024 | 183,00 | 184,83 | 182,71 | 184,61 | 1,69% | 37.081,00 |
| 26.03.2024 | 181,43 | 182,30 | 181,14 | 181,55 | 0,19% | 26.386,00 |
| 25.03.2024 | 182,57 | 182,82 | 181,21 | 181,21 | -0,48% | 10.868,00 |
| 22.03.2024 | 182,09 | 184,86 | 181,59 | 182,08 | -1,03% | 39.493,00 |
| 21.03.2024 | 184,00 | 185,00 | 183,69 | 183,97 | 0,03% | 61.613,00 |
| 20.03.2024 | 184,48 | 188,21 | 182,43 | 183,92 | -0,26% | 81.031,00 |
| 19.03.2024 | 184,20 | 185,00 | 182,80 | 184,40 | 0,19% | 58.507,00 |
| 18.03.2024 | 182,55 | 187,05 | 181,80 | 184,05 | 0,87% | 27.663,00 |
| 15.03.2024 | 182,30 | 183,64 | 181,64 | 182,47 | 0,13% | 45.540,00 |
| 14.03.2024 | 184,77 | 184,86 | 181,54 | 182,24 | -1,05% | 64.099,00 |
| 13.03.2024 | 185,50 | 186,55 | 183,99 | 184,17 | -0,27% | 37.571,00 |
| 12.03.2024 | 184,00 | 185,50 | 183,97 | 184,67 | -0,12% | 32.540,00 |
| 11.03.2024 | 185,23 | 185,76 | 184,00 | 184,90 | -0,28% | 40.453,00 |
| 08.03.2024 | 186,13 | 186,94 | 184,11 | 185,42 | -0,06% | 46.979,00 |
| 07.03.2024 | 186,49 | 187,69 | 185,20 | 185,54 | 0,03% | 34.424,00 |
| 06.03.2024 | 186,80 | 188,93 | 185,00 | 185,48 | -0,51% | 56.143,00 |
| 05.03.2024 | 187,73 | 189,42 | 185,88 | 186,44 | -0,83% | 37.589,00 |
| 04.03.2024 | 189,07 | 189,50 | 185,00 | 188,00 | -0,60% | 29.490,00 |
| 01.03.2024 | 185,01 | 190,09 | 183,50 | 189,14 | 0,35% | 38.406,00 |
| 29.02.2024 | 187,69 | 190,04 | 187,60 | 188,48 | 0,23% | 42.390,00 |
| 30.06.2023 | 187,45 | 188,38 | 185,69 | 188,05 | 0,62% | 119.868,00 |
| 29.06.2023 | 185,47 | 189,12 | 184,73 | 186,90 | 0,97% | 102.343,00 |
| 28.06.2023 | 182,00 | 185,18 | 181,43 | 185,10 | 1,78% | 159.983,00 |
| 27.06.2023 | 179,82 | 182,43 | 179,78 | 181,87 | 1,37% | 96.141,00 |
| 26.06.2023 | 178,62 | 180,43 | 178,26 | 179,41 | 0,07% | 121.470,00 |
| 23.06.2023 | 179,50 | 181,16 | 178,48 | 179,29 | -0,64% | 384.991,00 |
| 22.06.2023 | 177,01 | 180,45 | 176,94 | 180,45 | 2,13% | 138.699,00 |
| 21.06.2023 | 175,23 | 177,43 | 175,02 | 176,68 | 0,67% | 91.221,00 |
| 20.06.2023 | 179,70 | 179,84 | 175,48 | 175,50 | -2,55% | 116.546,00 |
| 16.06.2023 | 179,26 | 181,64 | 178,54 | 180,09 | 0,65% | 149.130,00 |
| 15.06.2023 | 178,59 | 179,34 | 177,56 | 178,92 | 0,15% | 67.891,00 |
| 14.06.2023 | 178,75 | 179,40 | 177,73 | 178,65 | -0,38% | 90.233,00 |
| 13.06.2023 | 177,63 | 180,41 | 177,63 | 179,34 | 1,48% | 85.940,00 |
| 12.06.2023 | 177,71 | 178,41 | 176,00 | 176,72 | -0,62% | 108.555,00 |
| 09.06.2023 | 178,47 | 178,59 | 176,40 | 177,82 | -0,31% | 87.711,00 |
| 08.06.2023 | 176,68 | 179,02 | 176,58 | 178,38 | 1,07% | 82.815,00 |
| 07.06.2023 | 178,17 | 179,23 | 176,17 | 176,50 | -0,89% | 118.510,00 |
| 06.06.2023 | 178,31 | 179,93 | 177,57 | 178,09 | -0,22% | 104.911,00 |
| 05.06.2023 | 178,07 | 178,50 | 176,21 | 178,49 | 0,04% | 97.861,00 |
| 02.06.2023 | 178,87 | 180,22 | 177,60 | 178,41 | 0,34% | 108.053,00 |
| 01.06.2023 | 176,67 | 177,98 | 175,95 | 177,80 | 0,65% | 103.415,00 |
| 31.05.2023 | 175,95 | 177,01 | 174,58 | 176,65 | 0,51% | 161.298,00 |
| 30.05.2023 | 177,45 | 177,45 | 174,82 | 175,76 | -0,93% | 111.699,00 |
| 26.05.2023 | 178,65 | 178,90 | 176,53 | 177,41 | -0,02% | 108.262,00 |
| 25.05.2023 | 178,26 | 179,40 | 177,23 | 177,44 | -0,28% | 93.530,00 |
| 24.05.2023 | 180,08 | 180,08 | 177,79 | 177,93 | -1,22% | 95.702,00 |
| 23.05.2023 | 181,70 | 182,00 | 178,80 | 180,13 | -0,84% | 167.992,00 |
| 22.05.2023 | 185,87 | 186,29 | 181,52 | 181,66 | -2,29% | 175.465,00 |
| 19.05.2023 | 189,30 | 189,30 | 185,63 | 185,92 | -1,49% | 130.865,00 |
| 18.05.2023 | 186,59 | 190,52 | 186,59 | 188,74 | 1,21% | 161.201,00 |
| 17.05.2023 | 188,70 | 189,25 | 186,09 | 186,49 | -0,95% | 132.190,00 |
| 16.05.2023 | 188,69 | 189,62 | 186,83 | 188,28 | -0,50% | 112.981,00 |
| 15.05.2023 | 189,93 | 192,20 | 188,86 | 189,22 | -0,39% | 108.004,00 |
| 12.05.2023 | 190,01 | 190,55 | 189,02 | 189,97 | -0,14% | 126.016,00 |
| 11.05.2023 | 192,42 | 193,04 | 190,11 | 190,23 | -1,91% | 130.944,00 |
| 10.05.2023 | 199,17 | 199,59 | 193,75 | 193,93 | -2,91% | 152.565,00 |
| 09.05.2023 | 204,21 | 204,21 | 198,86 | 199,75 | -2,19% | 157.012,00 |
| 08.05.2023 | 205,73 | 206,24 | 204,22 | 204,23 | -1,02% | 114.796,00 |
| 05.05.2023 | 209,06 | 209,82 | 203,53 | 206,33 | -1,05% | 182.151,00 |
| 04.05.2023 | 200,21 | 208,75 | 200,21 | 208,51 | 3,24% | 255.576,00 |
| 03.05.2023 | 204,25 | 205,34 | 201,80 | 201,96 | -0,92% | 142.460,00 |
| 02.05.2023 | 204,26 | 205,27 | 201,78 | 203,84 | -0,55% | 276.985,00 |
| 01.05.2023 | 199,97 | 205,23 | 199,97 | 204,97 | 2,23% | 185.739,00 |
| 28.04.2023 | 200,85 | 204,66 | 200,30 | 200,50 | -0,44% | 116.104,00 |
| 27.04.2023 | 197,54 | 201,44 | 197,31 | 201,39 | 1,85% | 145.905,00 |
| 26.04.2023 | 197,42 | 198,57 | 196,66 | 197,73 | -0,41% | 95.440,00 |
| 25.04.2023 | 198,61 | 198,61 | 196,21 | 198,55 | -0,28% | 113.615,00 |
| 24.04.2023 | 198,27 | 200,70 | 197,88 | 199,11 | 0,22% | 108.287,00 |
| 21.04.2023 | 199,54 | 199,54 | 197,68 | 198,67 | -0,12% | 82.403,00 |
| 20.04.2023 | 198,71 | 199,88 | 197,72 | 198,91 | -0,62% | 64.424,00 |
| 19.04.2023 | 199,63 | 201,72 | 197,94 | 200,16 | 0,13% | 72.297,00 |
| 18.04.2023 | 195,50 | 200,16 | 195,31 | 199,90 | 2,77% | 121.597,00 |
| 17.04.2023 | 197,49 | 198,59 | 193,33 | 194,51 | -1,26% | 135.544,00 |
| 14.04.2023 | 198,52 | 200,02 | 196,40 | 196,99 | -0,95% | 112.979,00 |