Echtzeit-Aktienkurs Lionsgate Studios Corp
Bid:
Ask:
Aktienkurse zur Lionsgate Studios Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2019 | 31,56 | 31,62 | 30,61 | 31,24 | 0,35% | 141.815,00 |
| 27.06.2019 | 30,77 | 31,13 | 30,77 | 31,13 | 1,73% | 2.256,00 |
| 26.06.2019 | 30,29 | 30,66 | 30,20 | 30,60 | 0,79% | 3.444,00 |
| 25.06.2019 | 29,90 | 30,38 | 29,90 | 30,36 | 0,60% | 2.817,00 |
| 24.06.2019 | 30,14 | 30,41 | 29,94 | 30,18 | -0,23% | 2.558,00 |
| 21.06.2019 | 30,44 | 30,56 | 30,07 | 30,25 | -0,40% | 2.347,00 |
| 20.06.2019 | 29,83 | 30,39 | 29,83 | 30,37 | -1,11% | 2.331,00 |
| 19.06.2019 | 30,60 | 31,03 | 30,53 | 30,71 | 0,56% | 5.282,00 |
| 18.06.2019 | 30,52 | 30,83 | 30,34 | 30,54 | 1,23% | 4.248,00 |
| 17.06.2019 | 30,45 | 30,77 | 30,08 | 30,17 | -1,15% | 3.147,00 |
| 14.06.2019 | 30,45 | 30,55 | 30,45 | 30,52 | 0,36% | 1.105,00 |
| 13.06.2019 | 30,18 | 30,42 | 30,18 | 30,41 | 0,96% | 1.135,00 |
| 12.06.2019 | 30,19 | 30,25 | 30,12 | 30,12 | -0,92% | 1.209,00 |
| 11.06.2019 | 30,05 | 30,45 | 30,00 | 30,40 | 2,05% | 8.335,00 |
| 10.06.2019 | 29,95 | 29,96 | 29,71 | 29,79 | 2,09% | 2.048,00 |
| 07.06.2019 | 29,38 | 29,40 | 29,18 | 29,18 | -0,61% | 1.337,00 |
| 06.06.2019 | 29,25 | 29,44 | 29,15 | 29,36 | -0,47% | 1.654,00 |
| 05.06.2019 | 29,34 | 29,72 | 29,26 | 29,50 | -0,81% | 1.968,00 |
| 04.06.2019 | 29,67 | 29,74 | 29,52 | 29,74 | 3,73% | 2.110,00 |
| 03.06.2019 | 28,65 | 28,77 | 28,45 | 28,67 | 1,67% | 1.892,00 |
| 31.05.2019 | 28,21 | 28,55 | 28,20 | 28,20 | -1,40% | 3.239,00 |
| 30.05.2019 | 28,66 | 28,78 | 28,57 | 28,60 | -0,14% | 1.609,00 |
| 29.05.2019 | 28,24 | 28,64 | 28,20 | 28,64 | 0,00% | 947,00 |
| 28.05.2019 | 28,71 | 28,71 | 28,59 | 28,64 | -0,90% | 2.189,00 |
| 24.05.2019 | 28,87 | 28,90 | 28,87 | 28,90 | 2,26% | 592,00 |
| 23.05.2019 | 27,99 | 28,26 | 27,98 | 28,26 | -1,91% | 1.981,00 |
| 22.05.2019 | 28,91 | 29,02 | 28,50 | 28,81 | -0,86% | 6.474,00 |
| 21.05.2019 | 29,10 | 29,48 | 28,51 | 29,06 | 1,08% | - |
| 20.05.2019 | 28,65 | 28,75 | 28,65 | 28,75 | 0,24% | 2.185,00 |
| 17.05.2019 | 28,78 | 28,81 | 28,68 | 28,68 | -0,93% | 1.187,00 |
| 16.05.2019 | 29,12 | 29,19 | 28,92 | 28,95 | 0,31% | 4.718,00 |
| 15.05.2019 | 28,98 | 29,10 | 28,82 | 28,86 | -1,16% | 4.207,00 |
| 14.05.2019 | 28,70 | 29,20 | 28,70 | 29,20 | 2,67% | 1.136,00 |
| 13.05.2019 | 28,51 | 28,53 | 28,20 | 28,44 | -2,50% | 6.511,00 |
| 10.05.2019 | 28,57 | 29,22 | 28,57 | 29,17 | 0,41% | 2.496,00 |
| 09.05.2019 | 28,50 | 29,07 | 28,50 | 29,05 | 0,07% | 908,00 |
| 08.05.2019 | 29,08 | 29,30 | 29,02 | 29,03 | -0,85% | 2.004,00 |
| 07.05.2019 | 29,36 | 29,36 | 28,98 | 29,28 | -1,81% | 2.741,00 |
| 06.05.2019 | 29,41 | 29,96 | 29,33 | 29,82 | -0,73% | 8.314,00 |
| 03.05.2019 | 29,69 | 30,05 | 29,47 | 30,04 | 2,46% | 5.711,00 |
| 02.05.2019 | 29,37 | 29,37 | 28,89 | 29,32 | 1,45% | 5.193,00 |
| 01.05.2019 | 29,59 | 29,59 | 28,69 | 28,90 | -0,69% | 14.670,00 |
| 30.04.2019 | 29,22 | 29,22 | 29,10 | 29,10 | -0,99% | 1.423,00 |
| 29.04.2019 | 29,39 | 29,66 | 29,39 | 29,39 | 1,59% | 2.577,00 |
| 26.04.2019 | 28,94 | 29,04 | 28,83 | 28,93 | 0,31% | 4.195,00 |
| 25.04.2019 | 28,13 | 28,84 | 28,13 | 28,84 | 2,31% | 4.057,00 |
| 24.04.2019 | 28,13 | 28,50 | 28,09 | 28,19 | -0,21% | 6.671,00 |
| 23.04.2019 | 27,66 | 28,56 | 27,25 | 28,25 | 1,66% | 6.936,00 |
| 22.04.2019 | 27,86 | 27,96 | 27,64 | 27,79 | -1,03% | 3.463,00 |
| 18.04.2019 | 28,31 | 28,54 | 28,00 | 28,08 | -1,54% | 3.355,00 |
| 17.04.2019 | 28,40 | 28,52 | 28,40 | 28,52 | -0,59% | 1.404,00 |
| 16.04.2019 | 28,06 | 28,74 | 28,06 | 28,69 | 1,99% | 2.776,00 |
| 15.04.2019 | 28,07 | 28,13 | 28,07 | 28,13 | -2,43% | 834,00 |
| 12.04.2019 | 28,72 | 28,87 | 28,68 | 28,83 | 2,13% | 3.401,00 |
| 11.04.2019 | 28,24 | 28,34 | 28,16 | 28,23 | 0,28% | 3.890,00 |
| 10.04.2019 | 27,78 | 28,18 | 27,67 | 28,15 | 1,81% | 2.638,00 |
| 09.04.2019 | 28,47 | 28,47 | 27,65 | 27,65 | -3,93% | 1.710,00 |
| 08.04.2019 | 28,70 | 28,78 | 28,66 | 28,78 | 0,56% | 1.290,00 |
| 05.04.2019 | 28,57 | 28,78 | 28,39 | 28,62 | 0,14% | 7.680,00 |
| 04.04.2019 | 28,65 | 28,73 | 28,47 | 28,58 | 1,64% | 2.136,00 |
| 03.04.2019 | 28,29 | 28,32 | 27,97 | 28,12 | -0,53% | 1.853,00 |
| 02.04.2019 | 28,35 | 28,45 | 28,08 | 28,27 | -0,81% | 2.462,00 |
| 01.04.2019 | 27,82 | 28,50 | 27,82 | 28,50 | 4,24% | 4.684,00 |
| 29.03.2019 | 27,82 | 27,82 | 27,33 | 27,34 | -1,26% | 7.393,00 |
| 28.03.2019 | 27,45 | 27,70 | 27,15 | 27,69 | 1,32% | 4.536,00 |
| 27.03.2019 | 27,19 | 27,40 | 27,10 | 27,33 | 0,22% | 5.828,00 |
| 26.03.2019 | 26,78 | 27,27 | 26,78 | 27,27 | 2,48% | 2.383,00 |
| 25.03.2019 | 26,56 | 26,68 | 26,42 | 26,61 | -0,78% | 1.827,00 |
| 22.03.2019 | 26,67 | 26,96 | 26,46 | 26,82 | -3,94% | 2.023,00 |
| 21.03.2019 | 27,76 | 28,03 | 27,76 | 27,92 | -0,46% | 2.335,00 |
| 20.03.2019 | 29,60 | 29,60 | 28,05 | 28,05 | -5,24% | 4.297,00 |
| 19.03.2019 | 30,40 | 30,40 | 29,60 | 29,60 | -2,79% | 3.506,00 |
| 18.03.2019 | 30,31 | 30,72 | 30,31 | 30,45 | 1,10% | 3.868,00 |
| 15.03.2019 | 30,31 | 30,40 | 30,12 | 30,12 | -0,59% | 1.862,00 |
| 14.03.2019 | 30,29 | 30,30 | 30,29 | 30,30 | -0,10% | 498,00 |
| 13.03.2019 | 30,48 | 30,48 | 30,30 | 30,33 | -0,10% | 1.542,00 |
| 12.03.2019 | 30,41 | 30,74 | 30,30 | 30,36 | -0,85% | 3.011,00 |
| 11.03.2019 | 30,45 | 30,68 | 30,43 | 30,62 | 0,66% | 2.836,00 |
| 08.03.2019 | 30,50 | 30,67 | 30,27 | 30,42 | -0,39% | 6.206,00 |
| 07.03.2019 | 30,96 | 30,96 | 30,53 | 30,54 | -2,68% | 3.413,00 |
| 06.03.2019 | 32,54 | 32,54 | 31,38 | 31,38 | -3,62% | 3.862,00 |
| 05.03.2019 | 32,37 | 32,60 | 32,37 | 32,56 | -0,85% | 1.636,00 |
| 04.03.2019 | 32,58 | 32,84 | 32,57 | 32,84 | 0,83% | 1.270,00 |
| 01.03.2019 | 32,78 | 32,80 | 32,44 | 32,57 | -0,09% | 2.152,00 |
| 28.02.2019 | 32,59 | 32,69 | 32,54 | 32,60 | -0,12% | 5.057,00 |
| 27.02.2019 | 32,52 | 32,76 | 32,34 | 32,64 | 0,37% | 2.374,00 |
| 26.02.2019 | 32,82 | 32,95 | 32,43 | 32,52 | -1,28% | 3.447,00 |
| 25.02.2019 | 33,20 | 33,21 | 32,94 | 32,94 | 0,34% | 22.045,00 |
| 22.02.2019 | 32,31 | 32,87 | 32,26 | 32,83 | 1,83% | 8.668,00 |
| 21.02.2019 | 32,12 | 32,24 | 31,95 | 32,24 | -0,86% | 4.855,00 |
| 20.02.2019 | 32,17 | 32,60 | 32,15 | 32,52 | 0,90% | 16.737,00 |
| 19.02.2019 | 31,48 | 32,25 | 31,48 | 32,23 | 2,81% | 6.039,00 |
| 15.02.2019 | 31,46 | 31,84 | 31,35 | 31,35 | 1,85% | 7.214,00 |
| 14.02.2019 | 31,07 | 31,14 | 30,78 | 30,78 | -1,79% | 3.017,00 |
| 13.02.2019 | 31,41 | 31,61 | 31,30 | 31,34 | 0,22% | 7.911,00 |
| 12.02.2019 | 31,18 | 31,32 | 31,12 | 31,27 | 1,46% | 4.324,00 |
| 11.02.2019 | 30,58 | 30,82 | 30,31 | 30,82 | 0,72% | 3.604,00 |
| 08.02.2019 | 30,79 | 30,79 | 30,22 | 30,60 | -0,81% | 1.967,00 |
| 07.02.2019 | 30,95 | 31,11 | 30,62 | 30,85 | 0,39% | 1.337,00 |
| 06.02.2019 | 30,58 | 30,82 | 30,49 | 30,73 | 0,59% | 1.532,00 |