9,870$
0,82%
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 |
|---|---|---|---|---|---|---|
| 16.05.2024 | 9,79 | 10,02 | 9,64 | 9,86 | 0,72% | 981.141,00 |
| 15.05.2024 | 10,07 | 10,12 | 9,79 | 9,79 | -2,20% | 760.627,00 |
| 14.05.2024 | 10,18 | 10,21 | 9,86 | 10,01 | 0,40% | 672.212,00 |
| 13.05.2024 | 9,88 | 10,04 | 9,82 | 9,97 | 2,36% | 592.001,00 |
| 10.05.2024 | 9,86 | 9,92 | 9,74 | 9,74 | -1,12% | 305.683,00 |
| 09.05.2024 | 9,83 | 9,92 | 9,66 | 9,85 | 0,82% | 476.466,00 |
| 08.05.2024 | 10,08 | 10,26 | 9,70 | 9,77 | -4,59% | 1.265.045,00 |
| 07.05.2024 | 10,26 | 10,39 | 10,13 | 10,24 | 0,59% | 833.856,00 |
| 06.05.2024 | 10,22 | 10,55 | 10,13 | 10,18 | 0,30% | 510.535,00 |
| 03.05.2024 | 10,14 | 10,19 | 9,87 | 10,15 | 1,91% | 656.636,00 |
| 02.05.2024 | 9,90 | 10,05 | 9,64 | 9,96 | 1,94% | 668.660,00 |
| 01.05.2024 | 9,51 | 9,95 | 9,46 | 9,77 | 3,61% | 959.815,00 |
| 30.04.2024 | 9,72 | 9,72 | 9,37 | 9,43 | -3,38% | 661.440,00 |
| 29.04.2024 | 9,80 | 9,84 | 9,64 | 9,76 | 1,14% | 518.901,00 |
| 26.04.2024 | 9,71 | 9,86 | 9,57 | 9,65 | -0,72% | 604.402,00 |
| 25.04.2024 | 9,84 | 9,98 | 9,69 | 9,72 | -2,31% | 656.644,00 |
| 24.04.2024 | 9,88 | 9,99 | 9,76 | 9,95 | 0,10% | 662.645,00 |
| 23.04.2024 | 9,52 | 10,06 | 9,52 | 9,94 | 4,96% | 1.023.708,00 |
| 22.04.2024 | 9,66 | 9,66 | 9,29 | 9,47 | -1,04% | 776.474,00 |
| 19.04.2024 | 9,32 | 9,58 | 9,32 | 9,57 | 2,79% | 737.290,00 |
| 18.04.2024 | 9,44 | 9,63 | 9,30 | 9,31 | -1,06% | 785.700,00 |
| 17.04.2024 | 9,52 | 9,71 | 9,40 | 9,41 | -0,74% | 537.981,00 |
| 16.04.2024 | 9,72 | 9,84 | 9,47 | 9,48 | -3,27% | 704.066,00 |
| 15.04.2024 | 9,97 | 10,20 | 9,80 | 9,80 | -1,90% | 753.581,00 |
| 12.04.2024 | 9,96 | 10,10 | 9,86 | 9,99 | -0,89% | 1.004.129,00 |
| 11.04.2024 | 10,00 | 10,12 | 9,81 | 10,08 | -0,10% | 920.492,00 |
| 10.04.2024 | 9,68 | 10,12 | 9,66 | 10,09 | 1,10% | 1.192.129,00 |
| 09.04.2024 | 9,54 | 9,99 | 9,51 | 9,98 | 4,28% | 722.050,00 |
| 08.04.2024 | 9,48 | 9,76 | 9,47 | 9,57 | 1,38% | 481.507,00 |
| 05.04.2024 | 9,58 | 9,64 | 9,31 | 9,44 | -1,26% | 427.940,00 |
| 04.04.2024 | 9,57 | 9,89 | 9,52 | 9,56 | 1,81% | 713.846,00 |
| 03.04.2024 | 8,95 | 9,40 | 8,95 | 9,39 | 2,85% | 457.275,00 |
| 02.04.2024 | 9,19 | 9,35 | 8,96 | 9,13 | -1,83% | 486.232,00 |
| 01.04.2024 | 9,30 | 9,38 | 9,18 | 9,30 | -0,11% | 404.532,00 |
| 28.03.2024 | 9,13 | 9,54 | 9,11 | 9,31 | 2,08% | 505.393,00 |
| 27.03.2024 | 8,85 | 9,15 | 8,80 | 9,12 | 4,23% | 435.214,00 |
| 26.03.2024 | 9,00 | 9,05 | 8,72 | 8,75 | -2,13% | 439.440,00 |
| 25.03.2024 | 8,99 | 9,17 | 8,86 | 8,94 | 0,45% | 400.619,00 |
| 22.03.2024 | 9,20 | 9,30 | 8,85 | 8,90 | -2,94% | 634.412,00 |
| 21.03.2024 | 9,05 | 9,26 | 8,95 | 9,17 | 2,12% | 620.578,00 |
| 20.03.2024 | 8,87 | 8,99 | 8,69 | 8,98 | 0,79% | 942.596,00 |
| 19.03.2024 | 8,93 | 9,17 | 8,88 | 8,91 | 0,11% | 878.878,00 |
| 18.03.2024 | 8,95 | 9,05 | 8,80 | 8,90 | -0,67% | 485.549,00 |
| 15.03.2024 | 8,90 | 9,08 | 8,89 | 8,96 | 0,00% | 1.029.480,00 |
| 14.03.2024 | 9,14 | 9,14 | 8,83 | 8,96 | -2,08% | 665.805,00 |
| 13.03.2024 | 9,28 | 9,43 | 9,04 | 9,15 | -1,29% | 682.526,00 |
| 12.03.2024 | 9,45 | 9,54 | 9,21 | 9,27 | -1,90% | 669.479,00 |
| 11.03.2024 | 8,89 | 9,63 | 8,88 | 9,45 | 10,14% | 1.096.312,00 |
| 08.03.2024 | 8,63 | 8,83 | 8,57 | 8,58 | 0,70% | 567.108,00 |
| 07.03.2024 | 8,68 | 8,77 | 8,43 | 8,52 | -0,81% | 559.128,00 |
| 06.03.2024 | 9,17 | 9,17 | 8,39 | 8,59 | -5,29% | 755.054,00 |
| 05.03.2024 | 9,21 | 9,27 | 8,93 | 9,07 | -2,16% | 1.018.075,00 |
| 04.03.2024 | 9,14 | 9,32 | 9,05 | 9,27 | 1,09% | 550.794,00 |
| 01.03.2024 | 9,12 | 9,26 | 8,97 | 9,17 | 0,99% | 934.594,00 |
| 29.02.2024 | 8,67 | 9,14 | 8,67 | 9,08 | 6,07% | 1.103.381,00 |
| 28.02.2024 | 8,17 | 8,61 | 8,08 | 8,56 | 2,27% | 571.356,00 |
| 27.02.2024 | 8,47 | 8,48 | 8,20 | 8,37 | -0,48% | 458.599,00 |
| 26.02.2024 | 8,09 | 8,42 | 8,04 | 8,41 | 3,57% | 620.770,00 |
| 23.02.2024 | 8,50 | 8,50 | 8,02 | 8,12 | -4,58% | 555.857,00 |
| 22.02.2024 | 8,31 | 8,53 | 8,09 | 8,51 | 2,41% | 638.012,00 |
| 21.02.2024 | 8,51 | 8,51 | 8,17 | 8,31 | -1,77% | 575.987,00 |
| 20.02.2024 | 8,43 | 8,66 | 8,39 | 8,46 | -0,82% | 535.117,00 |
| 16.02.2024 | 8,54 | 8,58 | 8,24 | 8,53 | -1,27% | 657.367,00 |
| 15.02.2024 | 8,52 | 8,78 | 8,49 | 8,64 | 2,98% | 935.523,00 |
| 14.02.2024 | 8,23 | 8,54 | 8,08 | 8,39 | 4,22% | 1.231.658,00 |
| 13.02.2024 | 8,31 | 8,31 | 7,95 | 8,05 | -5,85% | 1.276.121,00 |
| 12.02.2024 | 8,90 | 8,90 | 8,48 | 8,55 | -2,95% | 941.353,00 |
| 09.02.2024 | 9,58 | 9,77 | 8,54 | 8,81 | -12,77% | 3.168.687,00 |
| 08.02.2024 | 9,90 | 10,12 | 9,90 | 10,10 | 2,33% | 974.374,00 |
| 07.02.2024 | 9,81 | 9,93 | 9,57 | 9,87 | 0,51% | 777.221,00 |
| 06.02.2024 | 9,76 | 9,95 | 9,76 | 9,82 | 1,03% | 434.054,00 |
| 05.02.2024 | 9,80 | 9,90 | 9,70 | 9,72 | -2,31% | 525.930,00 |
| 02.02.2024 | 9,79 | 10,04 | 9,69 | 9,95 | 0,30% | 569.976,00 |
| 01.02.2024 | 9,64 | 9,97 | 9,57 | 9,92 | 2,27% | 705.070,00 |
| 31.01.2024 | 9,90 | 10,10 | 9,69 | 9,70 | -1,92% | 934.229,00 |
| 30.01.2024 | 9,89 | 10,03 | 9,76 | 9,89 | -0,70% | 1.164.887,00 |
| 29.01.2024 | 9,86 | 10,08 | 9,84 | 9,96 | 0,40% | 1.136.006,00 |
| 26.01.2024 | 9,90 | 9,97 | 9,80 | 9,92 | 1,22% | 669.734,00 |
| 25.01.2024 | 9,88 | 10,02 | 9,63 | 9,80 | 0,41% | 1.139.472,00 |
| 24.01.2024 | 9,95 | 9,95 | 9,73 | 9,76 | -0,20% | 512.702,00 |
| 23.01.2024 | 9,97 | 10,02 | 9,71 | 9,78 | -0,91% | 853.251,00 |
| 22.01.2024 | 10,02 | 10,06 | 9,82 | 9,87 | -1,00% | 1.156.282,00 |
| 19.01.2024 | 9,98 | 9,98 | 9,67 | 9,97 | 0,50% | 735.129,00 |
| 18.01.2024 | 9,84 | 10,07 | 9,74 | 9,92 | 2,06% | 1.838.607,00 |
| 17.01.2024 | 9,51 | 9,79 | 9,51 | 9,72 | 0,83% | 2.319.511,00 |
| 16.01.2024 | 9,42 | 9,80 | 9,40 | 9,64 | -0,92% | 2.942.401,00 |
| 12.01.2024 | 9,97 | 10,01 | 9,68 | 9,73 | -0,41% | 2.723.082,00 |
| 11.01.2024 | 9,74 | 9,79 | 9,44 | 9,77 | -0,20% | 1.219.893,00 |
| 10.01.2024 | 9,24 | 9,94 | 9,21 | 9,79 | 4,93% | 1.610.823,00 |
| 09.01.2024 | 9,77 | 9,92 | 9,31 | 9,33 | -6,89% | 1.029.075,00 |
| 08.01.2024 | 10,02 | 10,08 | 9,80 | 10,02 | 1,42% | 2.949.806,00 |
| 05.01.2024 | 9,76 | 10,13 | 9,76 | 9,88 | -0,30% | 824.505,00 |
| 04.01.2024 | 9,91 | 10,05 | 9,72 | 9,91 | 0,71% | 1.492.264,00 |
| 03.01.2024 | 10,15 | 10,29 | 9,80 | 9,84 | -3,62% | 979.307,00 |
| 02.01.2024 | 10,06 | 10,39 | 9,90 | 10,21 | 0,20% | 846.958,00 |
| 29.12.2023 | 10,06 | 10,52 | 10,06 | 10,19 | -0,97% | 974.402,00 |
| 28.12.2023 | 9,60 | 10,29 | 9,60 | 10,29 | 5,00% | 968.397,00 |
| 27.12.2023 | 9,77 | 9,87 | 9,48 | 9,80 | 0,51% | 770.454,00 |
| 26.12.2023 | 10,10 | 10,13 | 9,67 | 9,75 | -2,89% | 671.079,00 |
| 22.12.2023 | 10,48 | 10,71 | 9,72 | 10,04 | -4,29% | 1.054.267,00 |