36,515$
0,76%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 36,21 | 37,01 | 36,21 | 36,48 | 0,66% | 78.718,00 |
| 30.05.2024 | 35,35 | 36,68 | 35,23 | 36,24 | 2,52% | 76.200,00 |
| 29.05.2024 | 34,86 | 35,72 | 34,86 | 35,35 | 0,20% | 74.275,00 |
| 28.05.2024 | 35,99 | 36,35 | 35,08 | 35,28 | -0,48% | 96.368,00 |
| 24.05.2024 | 35,95 | 36,47 | 35,32 | 35,45 | 0,93% | 90.324,00 |
| 23.05.2024 | 37,35 | 38,34 | 35,08 | 35,13 | -5,96% | 106.093,00 |
| 22.05.2024 | 37,95 | 38,51 | 37,13 | 37,35 | -1,71% | 134.887,00 |
| 21.05.2024 | 36,50 | 38,05 | 36,44 | 38,00 | 3,29% | 76.579,00 |
| 20.05.2024 | 36,33 | 37,02 | 35,95 | 36,79 | 2,14% | 75.068,00 |
| 17.05.2024 | 37,25 | 37,39 | 35,85 | 36,02 | -3,74% | 109.947,00 |
| 16.05.2024 | 37,88 | 37,88 | 36,89 | 37,42 | -1,13% | 103.750,00 |
| 15.05.2024 | 39,15 | 39,37 | 37,00 | 37,85 | -0,40% | 183.290,00 |
| 14.05.2024 | 38,92 | 39,08 | 36,51 | 38,00 | -0,99% | 155.139,00 |
| 13.05.2024 | 39,52 | 41,31 | 38,12 | 38,38 | -2,17% | 97.659,00 |
| 10.05.2024 | 41,00 | 41,41 | 38,02 | 39,23 | -4,99% | 361.482,00 |
| 09.05.2024 | 39,82 | 41,30 | 39,64 | 41,29 | 3,77% | 184.484,00 |
| 08.05.2024 | 40,30 | 40,50 | 39,35 | 39,79 | -2,20% | 71.565,00 |
| 07.05.2024 | 41,00 | 41,35 | 40,44 | 40,69 | 0,09% | 89.610,00 |
| 06.05.2024 | 40,02 | 41,99 | 40,02 | 40,65 | 0,37% | 44.539,00 |
| 03.05.2024 | 40,01 | 41,86 | 40,01 | 40,50 | 0,27% | 66.075,00 |
| 02.05.2024 | 41,33 | 41,33 | 39,40 | 40,39 | 2,32% | 86.033,00 |
| 01.05.2024 | 39,17 | 40,30 | 39,05 | 39,47 | 1,53% | 93.686,00 |
| 30.04.2024 | 39,01 | 39,80 | 38,62 | 38,88 | -2,90% | 76.612,00 |
| 29.04.2024 | 39,92 | 40,04 | 39,13 | 40,04 | 0,73% | 58.436,00 |
| 26.04.2024 | 43,22 | 43,22 | 39,21 | 39,75 | -1,75% | 94.917,00 |
| 25.04.2024 | 40,52 | 40,53 | 38,94 | 40,46 | -1,61% | 120.171,00 |
| 24.04.2024 | 42,23 | 42,23 | 40,72 | 41,12 | -2,56% | 83.728,00 |
| 23.04.2024 | 41,33 | 43,15 | 41,33 | 42,20 | 1,83% | 116.000,00 |
| 22.04.2024 | 38,70 | 41,94 | 38,55 | 41,44 | 7,33% | 87.708,00 |
| 19.04.2024 | 37,50 | 40,03 | 37,50 | 38,61 | 1,74% | 137.492,00 |
| 18.04.2024 | 38,54 | 39,26 | 37,95 | 37,95 | -1,63% | 85.586,00 |
| 17.04.2024 | 40,94 | 40,94 | 37,92 | 38,58 | -5,26% | 109.901,00 |
| 16.04.2024 | 40,00 | 41,15 | 39,34 | 40,72 | 1,24% | 130.829,00 |
| 15.04.2024 | 42,25 | 42,71 | 40,18 | 40,22 | -3,78% | 50.512,00 |
| 12.04.2024 | 44,01 | 44,01 | 41,61 | 41,80 | -5,24% | 165.540,00 |
| 11.04.2024 | 44,73 | 44,79 | 43,66 | 44,11 | -1,28% | 78.018,00 |
| 10.04.2024 | 45,40 | 45,40 | 43,55 | 44,68 | 0,27% | 118.957,00 |
| 09.04.2024 | 45,30 | 45,53 | 44,29 | 44,56 | -1,02% | 106.495,00 |
| 08.04.2024 | 46,20 | 46,31 | 44,82 | 45,02 | -3,83% | 69.132,00 |
| 05.04.2024 | 46,48 | 46,97 | 46,32 | 46,81 | 0,39% | 85.758,00 |
| 04.04.2024 | 48,53 | 49,29 | 46,37 | 46,63 | -3,40% | 104.323,00 |
| 03.04.2024 | 48,50 | 49,53 | 48,12 | 48,27 | -0,04% | 91.504,00 |
| 02.04.2024 | 48,23 | 48,42 | 47,25 | 48,29 | -1,71% | 67.892,00 |
| 01.04.2024 | 48,79 | 50,45 | 48,63 | 49,13 | 0,00% | 63.073,00 |
| 28.03.2024 | 49,50 | 49,56 | 48,51 | 49,13 | -0,26% | 73.802,00 |
| 27.03.2024 | 45,88 | 49,28 | 45,88 | 49,26 | 8,26% | 97.948,00 |
| 26.03.2024 | 44,86 | 46,35 | 44,60 | 45,50 | 1,29% | 64.834,00 |
| 25.03.2024 | 45,98 | 46,00 | 44,66 | 44,92 | -1,87% | 45.575,00 |
| 22.03.2024 | 45,00 | 47,04 | 45,00 | 45,78 | -1,73% | 412.769,00 |
| 21.03.2024 | 46,35 | 47,31 | 45,52 | 46,58 | -0,83% | 182.215,00 |
| 20.03.2024 | 46,72 | 47,50 | 45,95 | 46,97 | -0,23% | 431.608,00 |
| 19.03.2024 | 47,00 | 47,26 | 45,36 | 47,08 | 2,24% | 160.430,00 |
| 18.03.2024 | 48,30 | 50,17 | 45,82 | 46,05 | -4,64% | 244.642,00 |
| 15.03.2024 | 47,91 | 48,90 | 47,56 | 48,29 | -0,82% | 141.388,00 |
| 14.03.2024 | 48,32 | 49,20 | 47,54 | 48,69 | 0,79% | 403.390,00 |
| 13.03.2024 | 48,50 | 48,95 | 47,48 | 48,31 | 0,39% | 207.840,00 |
| 12.03.2024 | 48,18 | 49,39 | 47,51 | 48,12 | 0,10% | 171.104,00 |
| 11.03.2024 | 48,55 | 49,35 | 47,69 | 48,07 | -1,25% | 343.620,00 |
| 08.03.2024 | 51,97 | 52,80 | 47,11 | 48,68 | -4,15% | 332.959,00 |
| 07.03.2024 | 49,50 | 50,87 | 49,25 | 50,79 | 5,46% | 239.632,00 |
| 06.03.2024 | 47,80 | 48,58 | 47,09 | 48,16 | 1,16% | 241.956,00 |
| 05.03.2024 | 48,39 | 49,00 | 47,00 | 47,61 | 0,34% | 447.150,00 |
| 04.03.2024 | 44,94 | 47,64 | 44,89 | 47,45 | 7,30% | 591.913,00 |
| 01.03.2024 | 44,42 | 44,99 | 42,12 | 44,22 | 2,03% | 199.237,00 |
| 29.02.2024 | 41,49 | 45,55 | 41,10 | 43,34 | 32,94% | 649.678,00 |
| 20.04.2023 | 31,87 | 33,30 | 31,75 | 32,60 | 2,29% | 18.858,00 |
| 19.04.2023 | 32,65 | 32,65 | 31,75 | 31,87 | -2,54% | 15.458,00 |
| 18.04.2023 | 32,00 | 32,85 | 32,00 | 32,70 | 2,19% | 7.241,00 |
| 17.04.2023 | 35,00 | 35,00 | 32,00 | 32,00 | -59,36% | 202,00 |
| 04.09.2020 | 77,16 | 79,01 | 76,99 | 78,74 | 2,09% | 32.531,00 |
| 03.09.2020 | 75,08 | 77,14 | 75,08 | 77,13 | 2,36% | 20.487,00 |
| 02.09.2020 | 74,60 | 76,30 | 74,60 | 75,35 | 0,56% | 47.500,00 |
| 01.09.2020 | 75,47 | 75,47 | 74,84 | 74,93 | -0,32% | 71.238,00 |
| 31.08.2020 | 75,23 | 75,50 | 74,80 | 75,17 | 0,07% | 24.292,00 |
| 28.08.2020 | 73,00 | 75,12 | 72,73 | 75,12 | 3,73% | 19.684,00 |
| 27.08.2020 | 70,71 | 72,92 | 70,71 | 72,42 | 2,88% | 16.939,00 |
| 26.08.2020 | 71,00 | 71,00 | 68,52 | 70,39 | -0,86% | 67.138,00 |
| 25.08.2020 | 69,02 | 71,86 | 68,92 | 71,00 | 3,08% | 30.261,00 |
| 24.08.2020 | 67,60 | 69,06 | 66,50 | 68,88 | 7,81% | 92.159,00 |
| 21.08.2020 | 64,00 | 64,08 | 63,56 | 63,89 | -0,41% | 16.486,00 |
| 20.08.2020 | 65,05 | 65,05 | 64,04 | 64,15 | -2,00% | 15.837,00 |
| 19.08.2020 | 65,24 | 66,55 | 65,24 | 65,46 | 0,18% | 16.508,00 |
| 18.08.2020 | 65,94 | 66,18 | 64,62 | 65,34 | -0,20% | 34.513,00 |
| 17.08.2020 | 67,57 | 68,00 | 65,33 | 65,47 | -2,95% | 35.152,00 |
| 14.08.2020 | 70,12 | 70,50 | 66,87 | 67,46 | -5,47% | 37.634,00 |
| 13.08.2020 | 72,88 | 73,04 | 71,05 | 71,36 | -1,78% | 18.598,00 |
| 12.08.2020 | 74,87 | 75,00 | 72,15 | 72,65 | -2,18% | 17.347,00 |
| 11.08.2020 | 71,08 | 75,05 | 71,08 | 74,27 | 5,33% | 37.675,00 |
| 10.08.2020 | 68,63 | 71,58 | 68,63 | 70,51 | 2,62% | 26.812,00 |
| 07.08.2020 | 67,54 | 68,88 | 67,54 | 68,71 | 1,37% | 14.628,00 |
| 06.08.2020 | 68,36 | 68,81 | 66,55 | 67,78 | -1,50% | 27.100,00 |
| 05.08.2020 | 68,94 | 68,94 | 67,68 | 68,81 | 0,26% | 29.986,00 |
| 04.08.2020 | 68,74 | 68,85 | 67,61 | 68,63 | -0,39% | 26.121,00 |
| 03.08.2020 | 71,10 | 71,10 | 68,55 | 68,90 | -2,77% | 37.877,00 |
| 31.07.2020 | 70,77 | 70,86 | 67,80 | 70,86 | 0,07% | 29.591,00 |
| 30.07.2020 | 72,01 | 72,03 | 68,92 | 70,81 | -3,20% | 17.436,00 |
| 29.07.2020 | 74,79 | 74,98 | 72,87 | 73,15 | -1,59% | 12.891,00 |
| 28.07.2020 | 73,54 | 74,77 | 73,48 | 74,33 | 0,34% | 7.454,00 |
| 27.07.2020 | 74,83 | 74,83 | 72,95 | 74,08 | -1,07% | 23.393,00 |
| 24.07.2020 | 72,35 | 75,54 | 71,60 | 74,88 | 3,28% | 116.421,00 |