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