Echtzeit-Aktienkurs Liberty Media Corp
Bid:
Ask:
Aktienkurse zur Liberty Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,72 | 25,22 | 24,72 | 25,22 | 0,00% | 1.327,00 |
| 15.05.2024 | 25,60 | 25,60 | 24,75 | 25,22 | -1,29% | 878,00 |
| 14.05.2024 | 28,75 | 28,76 | 24,64 | 25,55 | 2,00% | 6.609,00 |
| 13.05.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,40% | 151,00 |
| 10.05.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -2,60% | 237,00 |
| 07.05.2024 | 25,25 | 25,62 | 25,23 | 25,62 | 0,37% | 609,00 |
| 06.05.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 0,08% | 228,00 |
| 03.05.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 1,19% | 110,00 |
| 30.04.2024 | 25,23 | 25,23 | 25,20 | 25,20 | -4,36% | 581,00 |
| 29.04.2024 | 26,35 | 26,37 | 26,35 | 26,35 | 8,53% | 2.599,00 |
| 26.04.2024 | 25,26 | 25,26 | 24,28 | 24,28 | -0,37% | 299,00 |
| 25.04.2024 | 24,58 | 24,58 | 24,18 | 24,37 | -2,99% | 1.403,00 |
| 24.04.2024 | 25,56 | 25,56 | 25,12 | 25,12 | -2,22% | 1.887,00 |
| 22.04.2024 | 25,68 | 25,69 | 25,45 | 25,69 | -2,87% | 1.181,00 |
| 19.04.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 2,60% | 2.155,00 |
| 17.04.2024 | 26,35 | 26,35 | 25,78 | 25,78 | 1,70% | 724,00 |
| 16.04.2024 | 26,25 | 26,25 | 25,30 | 25,35 | -5,46% | 2.610,00 |
| 15.04.2024 | 26,32 | 26,82 | 25,80 | 26,82 | 4,10% | 3.431,00 |
| 12.04.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -2,42% | 131,00 |
| 11.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,02% | 281,00 |
| 10.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,37% | 137,00 |
| 09.04.2024 | 28,09 | 28,09 | 26,30 | 26,30 | -3,13% | 1.368,00 |
| 05.04.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -0,44% | 213,00 |
| 04.04.2024 | 27,41 | 27,74 | 27,27 | 27,27 | -4,08% | 430,00 |
| 02.04.2024 | 28,25 | 28,43 | 28,23 | 28,43 | -3,63% | 858,00 |
| 01.04.2024 | 31,00 | 31,00 | 29,50 | 29,50 | 1,83% | 1.672,00 |
| 26.03.2024 | 28,97 | 28,97 | 28,97 | 28,97 | -1,23% | 259,00 |
| 25.03.2024 | 29,30 | 29,33 | 29,30 | 29,33 | 2,20% | 814,00 |
| 22.03.2024 | 29,24 | 29,24 | 28,70 | 28,70 | -0,14% | 301,00 |
| 21.03.2024 | 28,74 | 28,74 | 28,74 | 28,74 | -6,72% | 104,00 |
| 13.03.2024 | 30,45 | 30,81 | 30,44 | 30,81 | 2,36% | 1.197,00 |
| 11.03.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 0,00% | 253,00 |
| 07.03.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 2,24% | 241,00 |
| 05.03.2024 | 29,46 | 29,46 | 29,44 | 29,44 | 1,60% | 591,00 |
| 01.03.2024 | 28,94 | 28,98 | 28,90 | 28,98 | -1,45% | 508,00 |
| 29.02.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -1,77% | 1.195,00 |
| 28.02.2024 | 29,93 | 29,93 | 29,93 | 29,93 | -0,83% | 684,00 |
| 23.02.2024 | 30,20 | 30,25 | 30,17 | 30,18 | 0,43% | 1.293,00 |
| 20.02.2024 | 30,43 | 30,48 | 30,05 | 30,05 | -1,83% | 1.074,00 |
| 14.02.2024 | 30,30 | 30,61 | 30,30 | 30,61 | 1,02% | 307,00 |
| 12.02.2024 | 30,65 | 30,80 | 30,30 | 30,30 | -1,50% | 1.374,00 |
| 07.02.2024 | 30,90 | 30,90 | 30,76 | 30,76 | -1,73% | 221,00 |
| 01.02.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 1,43% | 1.002,00 |
| 31.01.2024 | 30,83 | 30,86 | 30,83 | 30,86 | 0,13% | 378,00 |
| 30.01.2024 | 30,79 | 30,82 | 30,79 | 30,82 | -0,61% | 715,00 |
| 26.01.2024 | 31,01 | 31,01 | 31,01 | 31,01 | -1,65% | 123,00 |
| 23.01.2024 | 31,53 | 31,53 | 31,53 | 31,53 | 1,38% | 126,00 |
| 22.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | 156,00 |
| 18.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 1,97% | 503,00 |
| 17.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,68% | 317,00 |
| 12.01.2024 | 30,71 | 30,71 | 30,71 | 30,71 | -1,73% | 212,00 |
| 11.01.2024 | 31,25 | 31,25 | 31,25 | 31,25 | 2,64% | 236,00 |
| 08.01.2024 | 30,26 | 30,45 | 30,26 | 30,45 | 0,38% | 1.403,00 |
| 05.01.2024 | 30,02 | 30,33 | 30,02 | 30,33 | 1,57% | 1.128,00 |
| 03.01.2024 | 29,75 | 29,86 | 29,75 | 29,86 | 3,75% | 883,00 |
| 28.12.2023 | 28,78 | 28,78 | 28,78 | 28,78 | 0,28% | 482,00 |
| 27.12.2023 | 28,77 | 28,77 | 28,70 | 28,70 | -0,69% | 1.014,00 |
| 22.12.2023 | 28,90 | 28,90 | 28,90 | 28,90 | 2,84% | 131,00 |
| 20.12.2023 | 28,22 | 28,22 | 28,10 | 28,10 | 0,72% | 1.030,00 |
| 13.12.2023 | 27,75 | 27,90 | 27,75 | 27,90 | 3,53% | 3.331,00 |
| 12.12.2023 | 27,50 | 27,50 | 26,80 | 26,95 | 1,47% | 716,00 |
| 11.12.2023 | 26,71 | 26,71 | 26,56 | 26,56 | 1,49% | 402,00 |
| 08.12.2023 | 26,17 | 26,17 | 26,17 | 26,17 | -3,42% | 275,00 |
| 07.12.2023 | 26,35 | 27,10 | 26,35 | 27,10 | 4,30% | 693,00 |
| 05.12.2023 | 25,98 | 25,98 | 25,98 | 25,98 | -4,73% | 573,00 |
| 01.12.2023 | 27,65 | 28,55 | 27,27 | 27,27 | 0,20% | 676,00 |
| 17.11.2023 | 27,22 | 27,22 | 27,22 | 27,22 | 6,02% | 233,00 |
| 15.11.2023 | 25,67 | 25,67 | 25,67 | 25,67 | 1,58% | 416,00 |
| 10.11.2023 | 25,27 | 25,27 | 25,27 | 25,27 | -0,28% | 288,00 |
| 07.11.2023 | 25,34 | 25,34 | 25,34 | 25,34 | -2,16% | 118,00 |
| 03.11.2023 | 25,90 | 25,90 | 25,90 | 25,90 | 7,56% | 117,00 |
| 26.10.2023 | 24,08 | 24,08 | 24,08 | 24,08 | -1,35% | 124,00 |
| 25.10.2023 | 24,41 | 24,41 | 24,41 | 24,41 | -5,72% | 521,00 |
| 18.10.2023 | 25,89 | 25,89 | 25,89 | 25,89 | -0,38% | 519,00 |
| 13.10.2023 | 25,99 | 25,99 | 25,99 | 25,99 | 0,35% | 573,00 |
| 12.10.2023 | 25,92 | 25,95 | 25,90 | 25,90 | 2,37% | 1.071,00 |
| 09.10.2023 | 25,50 | 25,50 | 25,30 | 25,30 | 2,26% | 502,00 |
| 06.10.2023 | 24,75 | 24,75 | 24,73 | 24,74 | 0,12% | 1.963,00 |
| 04.10.2023 | 24,58 | 24,71 | 24,45 | 24,71 | 0,65% | 1.738,00 |
| 03.10.2023 | 24,59 | 25,25 | 24,45 | 24,55 | -4,77% | 10.669,00 |
| 02.10.2023 | 25,95 | 25,95 | 25,78 | 25,78 | 0,43% | 379,00 |
| 29.09.2023 | 25,50 | 25,90 | 25,50 | 25,67 | 2,68% | 1.798,00 |
| 28.09.2023 | 25,25 | 26,00 | 24,49 | 25,00 | 1,30% | 2.535,00 |
| 27.09.2023 | 24,68 | 24,68 | 24,68 | 24,68 | 4,84% | 115,00 |
| 26.09.2023 | 24,22 | 24,22 | 23,54 | 23,54 | 5,28% | 2.688,00 |
| 21.09.2023 | 22,36 | 22,36 | 22,36 | 22,36 | -0,22% | 316,00 |
| 15.09.2023 | 22,45 | 22,45 | 22,19 | 22,41 | -3,38% | 2.450,00 |
| 12.09.2023 | 22,98 | 23,20 | 22,98 | 23,20 | -0,11% | 2.211,00 |
| 11.09.2023 | 22,80 | 23,22 | 22,80 | 23,22 | -0,77% | 444,00 |
| 06.09.2023 | 23,30 | 23,44 | 23,30 | 23,40 | -4,61% | 2.077,00 |
| 01.09.2023 | 23,86 | 25,81 | 23,80 | 24,53 | -4,52% | 3.019,00 |
| 31.08.2023 | 25,69 | 25,69 | 25,69 | 25,69 | 2,55% | 125,00 |
| 18.08.2023 | 25,05 | 25,05 | 25,05 | 25,05 | 1,17% | 104,00 |
| 15.08.2023 | 24,67 | 24,85 | 24,67 | 24,76 | 0,12% | 724,00 |
| 14.08.2023 | 24,73 | 24,73 | 24,73 | 24,73 | 2,21% | 1.399,00 |
| 11.08.2023 | 25,00 | 25,00 | 24,20 | 24,20 | -9,28% | 680,00 |
| 07.08.2023 | 26,86 | 26,86 | 26,67 | 26,67 | 5,00% | 1.355,00 |
| 04.08.2023 | 23,50 | 25,40 | 23,25 | 25,40 | -23,26% | 1.105,00 |
| 03.08.2023 | 33,04 | 33,11 | 33,04 | 33,10 | 1,22% | 1.149,00 |
| 31.07.2023 | 32,70 | 32,70 | 32,70 | 32,70 | 0,15% | 413,00 |