49,173$
-0,44%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 47,43 | 49,42 | 46,46 | 49,25 | -0,28% | 2.276.941,00 |
| 25.04.2024 | 48,88 | 49,75 | 48,15 | 49,39 | -1,24% | 1.075.358,00 |
| 24.04.2024 | 49,47 | 50,01 | 48,98 | 50,01 | 0,00% | 805.649,00 |
| 23.04.2024 | 49,75 | 51,00 | 49,75 | 50,01 | 0,30% | 865.936,00 |
| 22.04.2024 | 50,20 | 50,42 | 49,15 | 49,86 | -0,04% | 974.714,00 |
| 19.04.2024 | 48,82 | 49,89 | 48,79 | 49,88 | 2,09% | 1.019.465,00 |
| 18.04.2024 | 48,42 | 49,25 | 48,05 | 48,86 | 1,35% | 945.741,00 |
| 17.04.2024 | 48,64 | 49,53 | 48,17 | 48,21 | 0,04% | 959.194,00 |
| 16.04.2024 | 48,36 | 48,99 | 47,87 | 48,19 | -0,25% | 1.062.610,00 |
| 15.04.2024 | 48,67 | 49,38 | 48,00 | 48,31 | -0,56% | 1.190.915,00 |
| 12.04.2024 | 49,75 | 49,75 | 48,53 | 48,58 | -2,80% | 862.487,00 |
| 11.04.2024 | 49,98 | 50,49 | 49,29 | 49,98 | 0,97% | 1.038.804,00 |
| 10.04.2024 | 51,12 | 51,49 | 49,16 | 49,50 | -5,30% | 1.144.141,00 |
| 09.04.2024 | 52,27 | 53,08 | 51,84 | 52,27 | -0,27% | 820.221,00 |
| 08.04.2024 | 51,33 | 52,59 | 50,72 | 52,41 | 2,14% | 1.043.027,00 |
| 05.04.2024 | 51,84 | 52,14 | 50,91 | 51,31 | -1,80% | 1.561.259,00 |
| 04.04.2024 | 53,41 | 54,39 | 52,24 | 52,25 | -2,07% | 1.060.331,00 |
| 03.04.2024 | 54,37 | 54,37 | 53,15 | 53,36 | -1,70% | 930.392,00 |
| 02.04.2024 | 55,84 | 55,84 | 54,09 | 54,28 | -2,64% | 1.407.208,00 |
| 01.04.2024 | 57,23 | 57,23 | 55,22 | 55,75 | -2,59% | 2.326.954,00 |
| 28.03.2024 | 56,73 | 57,31 | 56,29 | 57,23 | 0,28% | 1.244.621,00 |
| 27.03.2024 | 55,65 | 57,09 | 55,65 | 57,07 | 2,83% | 1.025.199,00 |
| 26.03.2024 | 56,31 | 56,66 | 55,29 | 55,50 | -1,25% | 1.174.033,00 |
| 25.03.2024 | 56,09 | 57,04 | 55,70 | 56,20 | 0,36% | 3.172.042,00 |
| 22.03.2024 | 57,26 | 57,26 | 55,97 | 56,00 | -1,65% | 968.814,00 |
| 21.03.2024 | 57,10 | 57,42 | 56,29 | 56,94 | -0,51% | 2.025.778,00 |
| 20.03.2024 | 57,72 | 58,12 | 56,35 | 57,23 | -1,09% | 977.707,00 |
| 19.03.2024 | 58,06 | 58,27 | 57,27 | 57,86 | -0,55% | 1.518.127,00 |
| 18.03.2024 | 58,01 | 59,05 | 57,19 | 58,18 | 1,41% | 1.154.141,00 |
| 15.03.2024 | 57,63 | 58,59 | 57,22 | 57,37 | -0,52% | 3.711.716,00 |
| 14.03.2024 | 58,67 | 58,67 | 57,55 | 57,67 | -1,54% | 1.780.173,00 |
| 13.03.2024 | 57,94 | 59,32 | 57,94 | 58,57 | 0,50% | 906.230,00 |
| 12.03.2024 | 59,55 | 59,55 | 57,85 | 58,28 | -1,60% | 659.683,00 |
| 11.03.2024 | 56,56 | 59,53 | 56,56 | 59,23 | 4,11% | 1.293.408,00 |
| 08.03.2024 | 56,61 | 57,25 | 56,23 | 56,89 | 0,53% | 928.757,00 |
| 07.03.2024 | 56,36 | 57,13 | 55,96 | 56,59 | 0,64% | 1.102.465,00 |
| 06.03.2024 | 57,13 | 57,81 | 55,19 | 56,23 | -1,75% | 1.601.462,00 |
| 05.03.2024 | 56,84 | 58,41 | 56,49 | 57,23 | 0,39% | 1.394.785,00 |
| 04.03.2024 | 60,19 | 60,27 | 56,99 | 57,01 | -5,58% | 1.480.049,00 |
| 01.03.2024 | 60,10 | 61,07 | 59,41 | 60,38 | 0,35% | 1.792.148,00 |
| 29.02.2024 | 59,96 | 60,60 | 59,96 | 60,17 | 1,25% | 1.834.234,00 |
| 28.02.2024 | 59,84 | 60,26 | 59,35 | 59,43 | -1,69% | 904.814,00 |
| 27.02.2024 | 60,87 | 61,41 | 60,09 | 60,45 | -0,33% | 675.869,00 |
| 26.02.2024 | 61,82 | 63,40 | 60,22 | 60,65 | -2,18% | 1.789.544,00 |
| 23.02.2024 | 61,04 | 62,69 | 60,86 | 62,00 | 0,94% | 1.109.998,00 |
| 22.02.2024 | 59,53 | 61,46 | 59,01 | 61,42 | 3,26% | 1.167.427,00 |
| 21.02.2024 | 60,70 | 60,89 | 59,11 | 59,48 | -2,30% | 2.250.438,00 |
| 20.02.2024 | 60,23 | 61,50 | 59,71 | 60,88 | 0,84% | 2.663.745,00 |
| 16.02.2024 | 62,21 | 62,80 | 59,88 | 60,37 | -0,13% | 1.682.687,00 |
| 15.02.2024 | 59,52 | 60,93 | 59,52 | 60,45 | 1,43% | 966.640,00 |
| 14.02.2024 | 60,59 | 60,59 | 59,34 | 59,60 | -0,80% | 1.192.662,00 |
| 13.02.2024 | 60,59 | 61,06 | 59,43 | 60,08 | -3,17% | 3.371.999,00 |
| 12.02.2024 | 61,00 | 62,91 | 60,92 | 62,05 | 1,75% | 934.750,00 |
| 09.02.2024 | 59,95 | 61,10 | 59,84 | 60,98 | 1,84% | 2.403.098,00 |
| 08.02.2024 | 60,98 | 61,04 | 59,51 | 59,88 | -0,75% | 1.647.192,00 |
| 07.02.2024 | 62,71 | 62,89 | 60,28 | 60,33 | -3,56% | 2.086.323,00 |
| 06.02.2024 | 65,60 | 65,60 | 62,28 | 62,56 | -4,43% | 3.272.158,00 |
| 05.02.2024 | 66,71 | 66,71 | 64,01 | 65,46 | -2,12% | 2.171.843,00 |
| 02.02.2024 | 73,38 | 73,45 | 66,41 | 66,88 | -17,67% | 2.810.050,00 |
| 01.02.2024 | 79,11 | 81,26 | 78,59 | 81,23 | 3,54% | 641.352,00 |
| 31.01.2024 | 78,87 | 79,85 | 78,27 | 78,45 | -1,21% | 557.659,00 |
| 30.01.2024 | 80,89 | 80,89 | 79,38 | 79,41 | -1,84% | 883.928,00 |
| 29.01.2024 | 80,12 | 81,05 | 78,98 | 80,90 | 0,56% | 639.739,00 |
| 26.01.2024 | 78,80 | 81,00 | 78,80 | 80,45 | 2,69% | 617.849,00 |
| 25.01.2024 | 78,53 | 78,84 | 76,45 | 78,34 | 0,22% | 1.186.467,00 |
| 24.01.2024 | 80,34 | 80,67 | 77,49 | 78,17 | -1,91% | 754.962,00 |
| 23.01.2024 | 79,71 | 80,58 | 78,71 | 79,69 | 1,07% | 539.916,00 |
| 22.01.2024 | 78,35 | 79,61 | 78,11 | 78,85 | 0,93% | 598.744,00 |
| 19.01.2024 | 76,72 | 78,23 | 75,92 | 78,12 | 2,01% | 623.498,00 |
| 18.01.2024 | 75,74 | 76,84 | 75,59 | 76,58 | 1,67% | 699.954,00 |
| 17.01.2024 | 76,37 | 77,17 | 74,90 | 75,32 | -2,57% | 688.699,00 |
| 16.01.2024 | 76,15 | 77,31 | 75,06 | 77,31 | 1,18% | 775.158,00 |
| 12.01.2024 | 77,30 | 77,30 | 76,37 | 76,41 | -0,43% | 489.023,00 |
| 11.01.2024 | 76,72 | 76,78 | 75,45 | 76,74 | 0,00% | 633.663,00 |
| 10.01.2024 | 76,67 | 77,20 | 76,25 | 76,74 | 0,09% | 486.923,00 |
| 09.01.2024 | 77,76 | 78,08 | 76,07 | 76,67 | -2,38% | 826.185,00 |
| 08.01.2024 | 77,22 | 78,54 | 76,61 | 78,54 | 1,99% | 782.375,00 |
| 05.01.2024 | 77,24 | 78,34 | 76,60 | 77,01 | -0,45% | 994.485,00 |
| 04.01.2024 | 80,20 | 80,20 | 77,24 | 77,36 | -3,35% | 907.906,00 |
| 03.01.2024 | 80,79 | 81,17 | 79,67 | 80,04 | -1,57% | 842.924,00 |
| 02.01.2024 | 80,21 | 81,83 | 79,88 | 81,32 | 0,91% | 1.010.301,00 |
| 29.12.2023 | 80,95 | 81,51 | 80,31 | 80,59 | -0,59% | 742.179,00 |
| 28.12.2023 | 80,45 | 82,01 | 80,43 | 81,07 | 0,78% | 817.077,00 |
| 27.12.2023 | 79,56 | 80,56 | 79,21 | 80,44 | 1,00% | 811.186,00 |
| 26.12.2023 | 78,78 | 80,06 | 78,01 | 79,64 | 1,50% | 579.179,00 |
| 22.12.2023 | 78,38 | 79,22 | 77,82 | 78,46 | 0,18% | 652.343,00 |
| 21.12.2023 | 77,65 | 78,62 | 77,55 | 78,32 | 1,23% | 1.333.767,00 |
| 20.12.2023 | 78,56 | 79,55 | 77,34 | 77,37 | -1,56% | 1.336.781,00 |
| 19.12.2023 | 78,02 | 78,88 | 77,77 | 78,60 | 1,07% | 1.607.589,00 |
| 18.12.2023 | 77,72 | 78,24 | 77,12 | 77,77 | 0,47% | 742.807,00 |
| 15.12.2023 | 78,15 | 79,00 | 76,61 | 77,41 | -1,14% | 1.160.335,00 |
| 14.12.2023 | 78,89 | 81,36 | 77,75 | 78,30 | 0,79% | 1.019.261,00 |
| 13.12.2023 | 74,57 | 77,73 | 73,98 | 77,69 | 3,92% | 1.453.536,00 |
| 12.12.2023 | 76,01 | 77,06 | 74,71 | 74,76 | -2,22% | 1.091.682,00 |
| 11.12.2023 | 75,75 | 77,79 | 75,75 | 76,46 | 1,14% | 1.356.699,00 |
| 08.12.2023 | 75,81 | 76,41 | 75,15 | 75,60 | -0,83% | 1.107.544,00 |
| 07.12.2023 | 75,47 | 77,15 | 74,87 | 76,23 | 1,05% | 1.103.832,00 |
| 06.12.2023 | 76,04 | 76,83 | 75,19 | 75,44 | -0,42% | 1.085.494,00 |
| 05.12.2023 | 82,81 | 83,12 | 75,13 | 75,76 | -8,90% | 1.871.278,00 |
| 04.12.2023 | 82,90 | 84,78 | 82,56 | 83,16 | -1,31% | 838.465,00 |