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