10,660$
1,33%
Echtzeit-Aktienkurs Lions Gate Entertainment Corp
Bid:
Ask:
Aktienkurse zur Lions Gate Entertainment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,52 | 10,87 | 10,46 | 10,66 | 1,33% | 485.277,00 |
| 16.05.2024 | 10,43 | 10,65 | 10,28 | 10,52 | 0,38% | 810.427,00 |
| 15.05.2024 | 10,80 | 10,84 | 10,46 | 10,48 | -2,06% | 498.774,00 |
| 14.05.2024 | 10,81 | 10,88 | 10,54 | 10,70 | 0,56% | 566.603,00 |
| 13.05.2024 | 10,47 | 10,75 | 10,45 | 10,64 | 1,92% | 475.810,00 |
| 10.05.2024 | 10,68 | 10,71 | 10,42 | 10,44 | -1,32% | 372.262,00 |
| 09.05.2024 | 10,54 | 10,61 | 10,36 | 10,58 | 0,57% | 448.710,00 |
| 08.05.2024 | 10,97 | 10,97 | 10,44 | 10,52 | -4,19% | 435.088,00 |
| 07.05.2024 | 10,89 | 11,11 | 10,83 | 10,98 | 0,64% | 630.505,00 |
| 06.05.2024 | 11,07 | 11,30 | 10,83 | 10,91 | 0,37% | 517.359,00 |
| 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% | 542.876,00 |
| 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% | 716.672,00 |
| 29.04.2024 | 10,42 | 10,58 | 10,36 | 10,45 | 0,58% | 489.760,00 |
| 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% | 482.053,00 |
| 24.04.2024 | 10,65 | 10,70 | 10,47 | 10,66 | -0,09% | 485.093,00 |
| 23.04.2024 | 10,24 | 10,79 | 10,24 | 10,67 | 4,51% | 713.394,00 |
| 22.04.2024 | 10,38 | 10,40 | 9,99 | 10,21 | -0,97% | 584.465,00 |
| 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% | 498.631,00 |
| 17.04.2024 | 10,29 | 10,44 | 10,12 | 10,14 | -0,78% | 616.477,00 |
| 16.04.2024 | 10,46 | 10,58 | 10,20 | 10,22 | -3,13% | 644.174,00 |
| 15.04.2024 | 10,77 | 11,14 | 10,52 | 10,55 | -1,95% | 718.770,00 |
| 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% | 658.822,00 |
| 10.04.2024 | 10,44 | 10,85 | 10,36 | 10,84 | 1,40% | 1.163.856,00 |
| 09.04.2024 | 10,27 | 10,71 | 10,21 | 10,69 | 4,39% | 975.368,00 |
| 08.04.2024 | 10,17 | 10,46 | 10,14 | 10,24 | 1,09% | 578.710,00 |
| 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% | 685.428,00 |
| 03.04.2024 | 9,67 | 10,09 | 9,67 | 10,05 | 3,08% | 614.718,00 |
| 02.04.2024 | 9,77 | 10,02 | 9,59 | 9,75 | -2,01% | 516.544,00 |
| 01.04.2024 | 9,93 | 10,04 | 9,80 | 9,95 | 0,00% | 405.728,00 |
| 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% | 581.764,00 |
| 26.03.2024 | 9,60 | 9,68 | 9,28 | 9,28 | -2,52% | 423.361,00 |
| 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% | 491.370,00 |
| 20.03.2024 | 9,48 | 9,57 | 9,28 | 9,53 | 0,21% | 621.381,00 |
| 19.03.2024 | 9,45 | 9,80 | 9,45 | 9,51 | 0,32% | 543.182,00 |
| 18.03.2024 | 9,50 | 9,70 | 9,43 | 9,48 | -0,94% | 488.616,00 |
| 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% | 637.515,00 |
| 13.03.2024 | 9,99 | 10,13 | 9,70 | 9,82 | -1,41% | 678.405,00 |
| 12.03.2024 | 10,15 | 10,25 | 9,91 | 9,96 | -1,97% | 581.211,00 |
| 11.03.2024 | 9,58 | 10,35 | 9,58 | 10,16 | 10,80% | 1.179.306,00 |
| 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% | 716.882,00 |
| 06.03.2024 | 9,82 | 9,83 | 8,93 | 9,14 | -5,58% | 908.159,00 |
| 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% | 631.928,00 |
| 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% | 1.123.611,00 |
| 28.02.2024 | 8,78 | 9,17 | 8,66 | 9,09 | 1,68% | 723.221,00 |
| 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% | 676.215,00 |
| 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% | 580.504,00 |
| 21.02.2024 | 9,08 | 9,08 | 8,74 | 8,85 | -1,88% | 690.644,00 |
| 20.02.2024 | 8,99 | 9,27 | 8,96 | 9,02 | -0,66% | 731.258,00 |
| 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% | 712.529,00 |
| 14.02.2024 | 8,80 | 9,10 | 8,65 | 8,95 | 3,71% | 922.586,00 |
| 13.02.2024 | 8,94 | 8,95 | 8,50 | 8,63 | -5,68% | 1.118.727,00 |
| 12.02.2024 | 9,24 | 9,47 | 9,03 | 9,15 | -2,45% | 1.222.254,00 |
| 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% | 884.081,00 |
| 07.02.2024 | 10,60 | 10,65 | 10,29 | 10,63 | 0,85% | 873.711,00 |
| 06.02.2024 | 10,47 | 10,67 | 10,47 | 10,54 | 1,25% | 450.112,00 |
| 05.02.2024 | 10,56 | 10,62 | 10,41 | 10,41 | -2,53% | 529.974,00 |
| 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% | 604.459,00 |
| 31.01.2024 | 10,62 | 10,84 | 10,43 | 10,43 | -1,32% | 734.872,00 |
| 30.01.2024 | 10,63 | 10,77 | 10,49 | 10,57 | -0,84% | 701.092,00 |
| 29.01.2024 | 10,61 | 10,76 | 10,57 | 10,66 | 0,38% | 678.370,00 |
| 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% | 835.778,00 |
| 24.01.2024 | 10,66 | 10,75 | 10,45 | 10,51 | 0,10% | 647.637,00 |
| 23.01.2024 | 10,79 | 10,89 | 10,45 | 10,50 | -1,96% | 838.089,00 |
| 22.01.2024 | 10,78 | 10,80 | 10,56 | 10,71 | 0,47% | 834.416,00 |
| 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% | 1.178.445,00 |
| 17.01.2024 | 10,05 | 10,46 | 10,02 | 10,45 | 2,75% | 2.523.779,00 |
| 16.01.2024 | 9,99 | 10,36 | 9,94 | 10,17 | -1,17% | 3.199.216,00 |
| 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% | 1.098.950,00 |
| 10.01.2024 | 9,83 | 10,48 | 9,72 | 10,39 | 5,91% | 1.527.191,00 |
| 09.01.2024 | 10,31 | 10,40 | 9,80 | 9,81 | -6,39% | 793.767,00 |
| 08.01.2024 | 10,63 | 10,63 | 10,30 | 10,48 | 0,58% | 1.862.472,00 |
| 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% | 907.945,00 |
| 03.01.2024 | 10,80 | 10,90 | 10,41 | 10,44 | -3,96% | 911.996,00 |
| 02.01.2024 | 10,77 | 11,06 | 10,59 | 10,87 | -0,28% | 815.899,00 |
| 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% | 784.891,00 |
| 27.12.2023 | 10,45 | 10,53 | 10,16 | 10,44 | 0,10% | 684.426,00 |
| 26.12.2023 | 10,70 | 10,81 | 10,37 | 10,43 | -2,61% | 648.456,00 |