Echtzeit-Aktienkurs Lions Gate Entertainment Corp
Bid:
Ask:
Aktienkurse zur Lions Gate Entertainment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,28 | 14,85 | 14,05 | 14,55 | 1,43% | - |
| 25.02.2021 | 15,25 | 15,30 | 14,18 | 14,34 | -3,43% | - |
| 24.02.2021 | 14,90 | 14,94 | 14,82 | 14,85 | -0,77% | - |
| 23.02.2021 | 14,99 | 15,08 | 14,64 | 14,97 | 0,13% | - |
| 22.02.2021 | 14,60 | 15,35 | 14,59 | 14,95 | 3,03% | - |
| 19.02.2021 | 14,73 | 14,77 | 14,32 | 14,51 | -1,06% | - |
| 18.02.2021 | 14,34 | 14,80 | 14,28 | 14,66 | 1,42% | - |
| 17.02.2021 | 14,40 | 14,53 | 14,12 | 14,46 | -0,58% | - |
| 16.02.2021 | 14,81 | 14,90 | 14,37 | 14,54 | -0,17% | - |
| 12.02.2021 | 14,37 | 14,64 | 14,29 | 14,57 | 0,83% | - |
| 11.02.2021 | 14,20 | 14,50 | 14,03 | 14,45 | -0,86% | - |
| 10.02.2021 | 14,08 | 14,86 | 14,07 | 14,57 | 3,74% | - |
| 09.02.2021 | 14,17 | 14,33 | 13,89 | 14,05 | -1,54% | - |
| 08.02.2021 | 14,64 | 14,72 | 0,00 | 14,27 | -2,63% | - |
| 05.02.2021 | 14,14 | 14,66 | 14,07 | 14,65 | 1,00% | - |
| 04.02.2021 | 14,28 | 14,59 | 14,28 | 14,51 | 0,97% | - |
| 03.02.2021 | 13,95 | 14,51 | 13,89 | 14,37 | 4,55% | - |
| 02.02.2021 | 13,54 | 13,85 | 13,44 | 13,74 | -2,90% | - |
| 01.02.2021 | 14,15 | 14,16 | 14,15 | 14,15 | 0,68% | - |
| 29.01.2021 | 14,43 | 15,15 | 13,76 | 14,06 | -0,78% | - |
| 28.01.2021 | 15,83 | 16,01 | 14,10 | 14,17 | -13,58% | - |
| 27.01.2021 | 15,95 | 17,45 | 15,76 | 16,39 | 10,59% | - |
| 26.01.2021 | 14,96 | 14,97 | 14,35 | 14,82 | 1,40% | - |
| 25.01.2021 | 14,62 | 14,62 | 14,61 | 14,62 | 8,95% | - |
| 22.01.2021 | 12,82 | 13,50 | 12,79 | 13,42 | 3,59% | - |
| 21.01.2021 | 12,96 | 12,96 | 12,95 | 12,95 | -0,50% | - |
| 20.01.2021 | 13,27 | 13,35 | 12,94 | 13,02 | -3,63% | - |
| 19.01.2021 | 13,25 | 13,54 | 13,24 | 13,51 | 3,80% | - |
| 15.01.2021 | 13,06 | 13,14 | 12,96 | 13,01 | -2,51% | - |
| 14.01.2021 | 12,96 | 13,51 | 12,81 | 13,35 | 9,61% | - |
| 13.01.2021 | 12,23 | 12,30 | 12,08 | 12,18 | 0,41% | - |
| 12.01.2021 | 12,13 | 12,13 | 12,12 | 12,13 | 2,36% | - |
| 11.01.2021 | 11,75 | 11,98 | 11,67 | 11,85 | 1,28% | - |
| 08.01.2021 | 11,82 | 11,85 | 11,61 | 11,70 | -1,93% | - |
| 07.01.2021 | 12,03 | 12,03 | 11,56 | 11,93 | -1,08% | - |
| 06.01.2021 | 12,06 | 12,06 | 12,06 | 12,06 | 7,83% | - |
| 05.01.2021 | 11,81 | 11,87 | 11,18 | 11,18 | -2,49% | - |
| 04.01.2021 | 11,28 | 11,50 | 11,06 | 11,47 | 0,53% | - |
| 31.12.2020 | 11,24 | 11,52 | 11,24 | 11,41 | 2,06% | - |
| 30.12.2020 | 11,29 | 11,30 | 11,05 | 11,18 | 3,00% | - |
| 29.12.2020 | 10,80 | 10,98 | 10,72 | 10,85 | -0,37% | - |
| 28.12.2020 | 10,91 | 10,95 | 10,81 | 10,89 | -0,09% | - |
| 24.12.2020 | 10,71 | 11,16 | 10,57 | 10,90 | 3,27% | - |
| 23.12.2020 | 9,53 | 10,62 | 9,53 | 10,56 | 14,67% | - |
| 22.12.2020 | 9,18 | 9,22 | 9,03 | 9,21 | 0,55% | - |
| 21.12.2020 | 9,18 | 9,29 | 9,02 | 9,16 | -1,40% | - |
| 18.12.2020 | 9,31 | 9,37 | 9,16 | 9,29 | -1,69% | - |
| 17.12.2020 | 9,38 | 9,49 | 9,28 | 9,45 | 2,72% | - |
| 16.12.2020 | 9,12 | 9,26 | 9,04 | 9,20 | -1,50% | - |
| 15.12.2020 | 9,26 | 9,43 | 9,17 | 9,34 | 2,08% | - |
| 14.12.2020 | 9,30 | 9,31 | 9,07 | 9,15 | -3,69% | - |
| 11.12.2020 | 9,77 | 9,85 | 9,47 | 9,50 | -1,50% | - |
| 10.12.2020 | 9,56 | 9,94 | 9,56 | 9,64 | 0,84% | - |
| 09.12.2020 | 9,75 | 10,47 | 9,43 | 9,56 | -4,69% | - |
| 08.12.2020 | 9,72 | 10,03 | 9,60 | 10,03 | -0,10% | - |
| 07.12.2020 | 10,00 | 10,25 | 9,37 | 10,04 | 0,05% | - |
| 04.12.2020 | 10,10 | 10,73 | 9,65 | 10,04 | 1,21% | - |
| 03.12.2020 | 9,95 | 10,20 | 9,64 | 9,92 | 1,85% | - |
| 02.12.2020 | 9,88 | 9,90 | 9,54 | 9,74 | 0,88% | - |
| 01.12.2020 | 9,96 | 10,99 | 9,43 | 9,65 | -0,92% | - |
| 30.11.2020 | 10,09 | 10,27 | 9,58 | 9,74 | -3,18% | - |
| 27.11.2020 | 10,10 | 10,12 | 10,05 | 10,06 | 0,70% | - |
| 25.11.2020 | 9,99 | 9,99 | 9,99 | 9,99 | -3,10% | - |
| 24.11.2020 | 10,24 | 10,36 | 10,17 | 10,31 | 5,04% | - |
| 23.11.2020 | 9,69 | 10,04 | 9,69 | 9,82 | 3,15% | - |
| 20.11.2020 | 9,45 | 9,64 | 9,42 | 9,52 | 0,58% | - |
| 19.11.2020 | 9,47 | 9,48 | 9,46 | 9,46 | -0,37% | - |
| 18.11.2020 | 9,59 | 9,59 | 9,47 | 9,50 | -1,61% | - |
| 17.11.2020 | 9,56 | 9,65 | 9,51 | 9,65 | 1,21% | - |
| 16.11.2020 | 9,60 | 9,65 | 9,49 | 9,54 | -0,21% | - |
| 13.11.2020 | 9,44 | 9,61 | 9,33 | 9,56 | 4,37% | - |
| 12.11.2020 | 9,02 | 9,37 | 9,02 | 9,16 | -0,05% | - |
| 11.11.2020 | 8,90 | 9,18 | 8,85 | 9,16 | 3,33% | - |
| 10.11.2020 | 8,40 | 8,91 | 8,39 | 8,87 | 6,23% | - |
| 09.11.2020 | 8,48 | 8,73 | 8,23 | 8,35 | 7,33% | - |
| 06.11.2020 | 7,77 | 7,99 | 7,53 | 7,78 | 10,99% | - |
| 05.11.2020 | 6,96 | 7,11 | 6,92 | 7,01 | 2,04% | - |
| 04.11.2020 | 6,98 | 7,13 | 6,82 | 6,87 | -0,58% | - |
| 03.11.2020 | 6,88 | 6,91 | 6,71 | 6,91 | 4,38% | - |
| 02.11.2020 | 6,77 | 6,84 | 6,57 | 6,62 | -1,05% | - |
| 30.10.2020 | 6,87 | 6,87 | 6,60 | 6,69 | -5,11% | - |
| 29.10.2020 | 6,83 | 7,06 | 6,82 | 7,05 | -0,14% | - |
| 28.10.2020 | 7,04 | 7,19 | 7,00 | 7,06 | -1,33% | - |
| 27.10.2020 | 7,16 | 7,16 | 7,15 | 7,15 | -1,58% | - |
| 26.10.2020 | 7,32 | 7,33 | 7,06 | 7,27 | -3,07% | - |
| 23.10.2020 | 7,52 | 7,60 | 7,39 | 7,50 | -0,73% | - |
| 22.10.2020 | 7,43 | 7,59 | 7,30 | 7,55 | 0,47% | - |
| 21.10.2020 | 7,59 | 7,61 | 7,47 | 7,52 | -2,08% | - |
| 20.10.2020 | 7,83 | 7,83 | 7,66 | 7,68 | -3,64% | - |
| 19.10.2020 | 8,27 | 8,28 | 7,97 | 7,97 | -4,67% | - |
| 16.10.2020 | 8,30 | 8,40 | 8,20 | 8,36 | -0,12% | - |
| 15.10.2020 | 8,36 | 8,39 | 8,26 | 8,37 | -1,88% | - |
| 14.10.2020 | 8,75 | 8,75 | 8,38 | 8,53 | -2,24% | - |
| 13.10.2020 | 8,64 | 8,73 | 8,47 | 8,72 | -0,68% | - |
| 12.10.2020 | 8,66 | 8,91 | 8,65 | 8,78 | -0,62% | - |
| 09.10.2020 | 8,80 | 8,88 | 8,71 | 8,84 | 1,73% | - |
| 08.10.2020 | 8,65 | 8,73 | 8,52 | 8,69 | -0,69% | - |
| 07.10.2020 | 8,79 | 8,80 | 8,53 | 8,75 | -1,91% | - |
| 06.10.2020 | 9,09 | 9,17 | 8,76 | 8,92 | -1,93% | - |
| 05.10.2020 | 9,20 | 9,26 | 8,94 | 9,09 | 0,39% | - |