10,871$
1,69%
Echtzeit-Aktienkurs Lions Gate Entertainment Corp. (Class A)
Bid:
Ask:
Aktienkurse zur Lions Gate Entertainment Corp. (Class A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,70 | 10,89 | 10,59 | 10,87 | 1,68% | 597.937,00 |
| 02.05.2024 | 10,48 | 10,78 | 10,34 | 10,69 | 1,81% | 543.379,00 |
| 01.05.2024 | 10,19 | 10,70 | 10,19 | 10,50 | 4,06% | 621.675,00 |
| 30.04.2024 | 10,37 | 10,37 | 10,04 | 10,09 | -3,44% | 716.868,00 |
| 29.04.2024 | 10,42 | 10,58 | 10,36 | 10,45 | 0,58% | 489.879,00 |
| 26.04.2024 | 10,41 | 10,61 | 10,29 | 10,39 | -0,29% | 520.584,00 |
| 25.04.2024 | 10,52 | 10,59 | 10,40 | 10,42 | -2,25% | 491.359,00 |
| 24.04.2024 | 10,65 | 10,70 | 10,47 | 10,66 | -0,09% | 485.097,00 |
| 23.04.2024 | 10,24 | 10,79 | 10,24 | 10,67 | 4,51% | 713.395,00 |
| 22.04.2024 | 10,38 | 10,40 | 9,99 | 10,21 | -0,97% | 584.478,00 |
| 19.04.2024 | 10,04 | 10,32 | 10,03 | 10,31 | 2,59% | 577.655,00 |
| 18.04.2024 | 10,17 | 10,38 | 10,02 | 10,05 | -0,89% | 498.932,00 |
| 17.04.2024 | 10,29 | 10,44 | 10,12 | 10,14 | -0,78% | 616.687,00 |
| 16.04.2024 | 10,46 | 10,58 | 10,20 | 10,22 | -3,13% | 644.628,00 |
| 15.04.2024 | 10,77 | 11,14 | 10,52 | 10,55 | -1,95% | 718.921,00 |
| 12.04.2024 | 10,71 | 10,85 | 10,60 | 10,76 | -0,74% | 471.761,00 |
| 11.04.2024 | 10,90 | 10,90 | 10,57 | 10,84 | 0,00% | 659.031,00 |
| 10.04.2024 | 10,44 | 10,85 | 10,36 | 10,84 | 1,40% | 1.164.161,00 |
| 09.04.2024 | 10,27 | 10,71 | 10,21 | 10,69 | 4,39% | 977.927,00 |
| 08.04.2024 | 10,17 | 10,46 | 10,14 | 10,24 | 1,09% | 578.714,00 |
| 05.04.2024 | 10,25 | 10,34 | 10,02 | 10,13 | -1,36% | 406.232,00 |
| 04.04.2024 | 10,25 | 10,63 | 10,20 | 10,27 | 2,19% | 685.723,00 |
| 03.04.2024 | 9,67 | 10,09 | 9,67 | 10,05 | 3,08% | 614.722,00 |
| 02.04.2024 | 9,77 | 10,02 | 9,59 | 9,75 | -2,01% | 516.545,00 |
| 01.04.2024 | 9,93 | 10,04 | 9,80 | 9,95 | 0,00% | 405.734,00 |
| 28.03.2024 | 9,70 | 10,17 | 9,70 | 9,95 | 2,37% | 926.935,00 |
| 27.03.2024 | 9,35 | 9,74 | 9,35 | 9,72 | 4,74% | 582.045,00 |
| 26.03.2024 | 9,60 | 9,68 | 9,28 | 9,28 | -2,52% | 423.366,00 |
| 25.03.2024 | 9,55 | 9,79 | 9,45 | 9,52 | 0,85% | 433.792,00 |
| 22.03.2024 | 9,77 | 9,84 | 9,41 | 9,44 | -2,78% | 400.616,00 |
| 21.03.2024 | 9,66 | 9,81 | 9,51 | 9,71 | 1,89% | 491.549,00 |
| 20.03.2024 | 9,48 | 9,57 | 9,28 | 9,53 | 0,21% | 621.522,00 |
| 19.03.2024 | 9,45 | 9,80 | 9,45 | 9,51 | 0,32% | 551.990,00 |
| 18.03.2024 | 9,50 | 9,70 | 9,43 | 9,48 | -0,94% | 488.619,00 |
| 15.03.2024 | 9,52 | 9,75 | 9,52 | 9,57 | -0,10% | 1.368.520,00 |
| 14.03.2024 | 9,77 | 9,85 | 9,49 | 9,58 | -2,44% | 637.527,00 |
| 13.03.2024 | 9,99 | 10,13 | 9,70 | 9,82 | -1,41% | 678.418,00 |
| 12.03.2024 | 10,15 | 10,25 | 9,91 | 9,96 | -1,97% | 581.807,00 |
| 11.03.2024 | 9,58 | 10,35 | 9,58 | 10,16 | 10,80% | 1.189.214,00 |
| 08.03.2024 | 9,18 | 9,41 | 9,17 | 9,17 | 0,77% | 442.440,00 |
| 07.03.2024 | 9,21 | 9,31 | 8,98 | 9,10 | -0,44% | 716.885,00 |
| 06.03.2024 | 9,82 | 9,83 | 8,93 | 9,14 | -5,58% | 908.171,00 |
| 05.03.2024 | 9,76 | 9,83 | 9,50 | 9,68 | -1,83% | 1.121.155,00 |
| 04.03.2024 | 9,67 | 9,89 | 9,57 | 9,86 | 1,54% | 631.934,00 |
| 01.03.2024 | 9,72 | 9,82 | 9,56 | 9,71 | 0,00% | 662.149,00 |
| 29.02.2024 | 9,25 | 9,71 | 9,18 | 9,71 | 6,82% | 1.124.140,00 |
| 28.02.2024 | 8,78 | 9,17 | 8,66 | 9,09 | 1,68% | 723.469,00 |
| 27.02.2024 | 9,02 | 9,09 | 8,77 | 8,94 | -0,89% | 646.638,00 |
| 26.02.2024 | 8,57 | 9,03 | 8,55 | 9,02 | 4,28% | 676.878,00 |
| 23.02.2024 | 9,06 | 9,06 | 8,58 | 8,65 | -4,74% | 617.304,00 |
| 22.02.2024 | 8,83 | 9,12 | 8,66 | 9,08 | 2,60% | 581.036,00 |
| 21.02.2024 | 9,08 | 9,08 | 8,74 | 8,85 | -1,88% | 690.645,00 |
| 20.02.2024 | 8,99 | 9,27 | 8,96 | 9,02 | -0,66% | 731.260,00 |
| 16.02.2024 | 9,12 | 9,14 | 8,79 | 9,08 | -1,63% | 732.453,00 |
| 15.02.2024 | 9,09 | 9,35 | 9,04 | 9,23 | 3,13% | 716.800,00 |
| 14.02.2024 | 8,80 | 9,10 | 8,65 | 8,95 | 3,71% | 922.941,00 |
| 13.02.2024 | 8,94 | 8,95 | 8,50 | 8,63 | -5,68% | 1.118.946,00 |
| 12.02.2024 | 9,24 | 9,47 | 9,03 | 9,15 | -2,45% | 1.222.264,00 |
| 09.02.2024 | 9,84 | 10,51 | 9,17 | 9,38 | -13,15% | 3.773.590,00 |
| 08.02.2024 | 10,70 | 10,85 | 10,62 | 10,80 | 1,60% | 892.651,00 |
| 07.02.2024 | 10,60 | 10,65 | 10,29 | 10,63 | 0,85% | 876.734,00 |
| 06.02.2024 | 10,47 | 10,67 | 10,47 | 10,54 | 1,25% | 452.960,00 |
| 05.02.2024 | 10,56 | 10,62 | 10,41 | 10,41 | -2,53% | 547.986,00 |
| 02.02.2024 | 10,52 | 10,79 | 10,43 | 10,68 | 0,19% | 618.832,00 |
| 01.02.2024 | 10,46 | 10,70 | 10,45 | 10,66 | 2,21% | 613.561,00 |
| 31.01.2024 | 10,62 | 10,84 | 10,43 | 10,43 | -1,32% | 735.283,00 |
| 30.01.2024 | 10,63 | 10,77 | 10,49 | 10,57 | -0,84% | 701.111,00 |
| 29.01.2024 | 10,61 | 10,76 | 10,57 | 10,66 | 0,38% | 683.196,00 |
| 26.01.2024 | 10,55 | 10,71 | 10,54 | 10,62 | 0,76% | 436.682,00 |
| 25.01.2024 | 10,73 | 10,77 | 10,35 | 10,54 | 0,29% | 836.151,00 |
| 24.01.2024 | 10,66 | 10,75 | 10,45 | 10,51 | 0,10% | 647.640,00 |
| 23.01.2024 | 10,79 | 10,89 | 10,45 | 10,50 | -1,96% | 838.112,00 |
| 22.01.2024 | 10,78 | 10,80 | 10,56 | 10,71 | 0,47% | 834.417,00 |
| 19.01.2024 | 10,73 | 10,73 | 10,39 | 10,66 | 0,28% | 853.284,00 |
| 18.01.2024 | 10,52 | 10,79 | 10,41 | 10,63 | 1,72% | 1.178.461,00 |
| 17.01.2024 | 10,05 | 10,46 | 10,02 | 10,45 | 2,75% | 2.523.796,00 |
| 16.01.2024 | 9,99 | 10,36 | 9,94 | 10,17 | -1,17% | 3.199.217,00 |
| 12.01.2024 | 10,45 | 10,59 | 10,24 | 10,29 | -0,39% | 2.775.711,00 |
| 11.01.2024 | 10,33 | 10,39 | 10,00 | 10,33 | -0,58% | 1.099.081,00 |
| 10.01.2024 | 9,83 | 10,48 | 9,72 | 10,39 | 5,91% | 1.527.242,00 |
| 09.01.2024 | 10,31 | 10,40 | 9,80 | 9,81 | -6,39% | 794.176,00 |
| 08.01.2024 | 10,63 | 10,63 | 10,30 | 10,48 | 0,58% | 1.862.523,00 |
| 05.01.2024 | 10,30 | 10,67 | 10,30 | 10,42 | -0,57% | 562.666,00 |
| 04.01.2024 | 10,66 | 10,66 | 10,31 | 10,48 | 0,38% | 908.035,00 |
| 03.01.2024 | 10,80 | 10,90 | 10,41 | 10,44 | -3,96% | 912.106,00 |
| 02.01.2024 | 10,77 | 11,06 | 10,59 | 10,87 | -0,28% | 815.909,00 |
| 29.12.2023 | 11,01 | 11,24 | 10,83 | 10,90 | -1,00% | 982.494,00 |
| 28.12.2023 | 10,56 | 11,01 | 10,36 | 11,01 | 5,46% | 789.513,00 |
| 27.12.2023 | 10,45 | 10,53 | 10,16 | 10,44 | 0,10% | 684.732,00 |
| 26.12.2023 | 10,70 | 10,81 | 10,37 | 10,43 | -2,61% | 648.689,00 |
| 22.12.2023 | 11,06 | 11,43 | 10,44 | 10,71 | -4,20% | 1.469.427,00 |
| 21.12.2023 | 10,94 | 11,21 | 10,65 | 11,18 | 4,10% | 906.379,00 |
| 20.12.2023 | 10,71 | 11,17 | 10,71 | 10,74 | -0,74% | 527.864,00 |
| 19.12.2023 | 10,74 | 10,91 | 10,56 | 10,82 | 1,69% | 494.338,00 |
| 18.12.2023 | 10,67 | 10,97 | 10,55 | 10,64 | -0,65% | 696.206,00 |
| 15.12.2023 | 10,81 | 10,82 | 10,42 | 10,71 | -0,65% | 1.391.701,00 |
| 14.12.2023 | 10,70 | 10,90 | 10,54 | 10,78 | 3,45% | 934.180,00 |
| 13.12.2023 | 10,36 | 10,51 | 9,89 | 10,42 | 0,77% | 705.112,00 |
| 12.12.2023 | 10,70 | 10,72 | 10,34 | 10,34 | -2,82% | 863.008,00 |
| 11.12.2023 | 10,21 | 10,67 | 10,03 | 10,64 | 4,52% | 1.226.986,00 |