65,680$
2,77%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 64,85 | 66,13 | 64,47 | 65,82 | 1,26% | 296.925,00 |
| 16.05.2024 | 63,32 | 65,53 | 63,21 | 65,00 | 2,75% | 161.680,00 |
| 15.05.2024 | 62,70 | 63,36 | 62,02 | 63,26 | 0,89% | 267.073,00 |
| 14.05.2024 | 61,52 | 62,70 | 61,52 | 62,70 | 1,49% | 102.797,00 |
| 13.05.2024 | 63,12 | 63,12 | 61,27 | 61,78 | -1,37% | 38.133,00 |
| 10.05.2024 | 63,64 | 64,12 | 62,64 | 62,64 | -1,62% | 42.444,00 |
| 09.05.2024 | 64,24 | 64,27 | 62,83 | 63,67 | -0,92% | 56.382,00 |
| 08.05.2024 | 63,97 | 68,09 | 63,97 | 64,26 | -0,08% | 100.763,00 |
| 07.05.2024 | 63,02 | 64,31 | 62,76 | 64,31 | 2,16% | 60.840,00 |
| 06.05.2024 | 62,89 | 63,34 | 62,16 | 62,95 | 0,10% | 44.291,00 |
| 03.05.2024 | 63,71 | 64,27 | 62,87 | 62,89 | -0,36% | 30.622,00 |
| 02.05.2024 | 63,28 | 63,33 | 62,68 | 63,12 | 0,17% | 55.162,00 |
| 01.05.2024 | 62,41 | 63,20 | 62,13 | 63,01 | 1,19% | 71.175,00 |
| 30.04.2024 | 61,93 | 63,12 | 61,59 | 62,27 | 0,00% | 87.821,00 |
| 29.04.2024 | 61,77 | 62,36 | 61,43 | 62,27 | 1,04% | 63.717,00 |
| 26.04.2024 | 61,40 | 62,18 | 61,04 | 61,63 | 0,39% | 109.844,00 |
| 25.04.2024 | 60,91 | 61,67 | 60,59 | 61,39 | -0,49% | 54.899,00 |
| 24.04.2024 | 62,05 | 62,24 | 61,14 | 61,69 | -1,06% | 58.929,00 |
| 23.04.2024 | 61,45 | 62,73 | 61,45 | 62,35 | 2,00% | 230.958,00 |
| 22.04.2024 | 60,58 | 61,20 | 60,10 | 61,13 | 0,99% | 41.831,00 |
| 19.04.2024 | 59,95 | 60,68 | 59,77 | 60,53 | 1,46% | 55.772,00 |
| 18.04.2024 | 59,36 | 60,35 | 59,31 | 59,66 | 0,00% | 68.417,00 |
| 17.04.2024 | 59,92 | 60,70 | 59,58 | 59,66 | -0,63% | 75.999,00 |
| 16.04.2024 | 60,18 | 60,51 | 59,26 | 60,04 | -0,15% | 61.228,00 |
| 15.04.2024 | 59,93 | 61,15 | 59,91 | 60,13 | 1,08% | 75.486,00 |
| 12.04.2024 | 61,22 | 61,22 | 58,96 | 59,49 | -2,84% | 63.755,00 |
| 11.04.2024 | 59,60 | 61,24 | 59,60 | 61,23 | 2,58% | 55.231,00 |
| 10.04.2024 | 60,42 | 60,99 | 59,55 | 59,69 | -2,52% | 75.721,00 |
| 09.04.2024 | 61,86 | 61,96 | 60,89 | 61,23 | -0,54% | 72.362,00 |
| 08.04.2024 | 60,90 | 61,67 | 60,90 | 61,56 | 1,18% | 227.763,00 |
| 05.04.2024 | 59,91 | 61,03 | 59,70 | 60,84 | 1,48% | 84.777,00 |
| 04.04.2024 | 60,00 | 60,39 | 59,74 | 59,95 | 0,32% | 56.469,00 |
| 03.04.2024 | 59,05 | 59,76 | 58,80 | 59,76 | 0,86% | 115.377,00 |
| 02.04.2024 | 58,60 | 59,50 | 57,43 | 59,25 | 1,11% | 81.263,00 |
| 01.04.2024 | 59,41 | 59,41 | 57,91 | 58,60 | -0,24% | 78.344,00 |
| 28.03.2024 | 59,70 | 59,70 | 58,70 | 58,74 | -1,61% | 77.060,00 |
| 27.03.2024 | 60,08 | 61,48 | 59,53 | 59,70 | -0,98% | 222.664,00 |
| 26.03.2024 | 59,55 | 60,88 | 59,47 | 60,29 | 1,26% | 111.061,00 |
| 25.03.2024 | 59,31 | 60,10 | 59,25 | 59,54 | 0,54% | 59.041,00 |
| 22.03.2024 | 59,67 | 59,67 | 58,88 | 59,22 | -0,74% | 106.180,00 |
| 21.03.2024 | 60,22 | 60,52 | 59,46 | 59,66 | -0,53% | 76.204,00 |
| 20.03.2024 | 60,44 | 60,65 | 59,71 | 59,98 | -0,08% | 75.470,00 |
| 19.03.2024 | 59,45 | 60,69 | 59,45 | 60,03 | 0,74% | 262.824,00 |
| 18.03.2024 | 60,86 | 61,63 | 59,41 | 59,59 | -2,07% | 244.809,00 |
| 15.03.2024 | 62,06 | 62,45 | 60,68 | 60,85 | -1,55% | 290.296,00 |
| 14.03.2024 | 62,75 | 62,84 | 61,65 | 61,81 | -1,18% | 252.193,00 |
| 13.03.2024 | 63,66 | 63,66 | 61,76 | 62,55 | -1,67% | 301.529,00 |
| 12.03.2024 | 64,34 | 64,34 | 63,31 | 63,61 | -0,66% | 64.598,00 |
| 11.03.2024 | 64,12 | 64,92 | 63,76 | 64,03 | 0,11% | 151.809,00 |
| 08.03.2024 | 64,03 | 64,99 | 63,60 | 63,96 | -0,05% | 84.936,00 |
| 07.03.2024 | 63,85 | 64,68 | 63,85 | 63,99 | 0,87% | 51.708,00 |
| 06.03.2024 | 65,69 | 65,95 | 62,97 | 63,44 | -2,76% | 84.999,00 |
| 05.03.2024 | 66,32 | 66,32 | 64,01 | 65,24 | -1,64% | 55.509,00 |
| 04.03.2024 | 66,05 | 66,83 | 65,86 | 66,33 | 0,59% | 116.431,00 |
| 01.03.2024 | 65,92 | 66,27 | 65,01 | 65,94 | 0,59% | 77.065,00 |
| 29.02.2024 | 63,52 | 65,81 | 63,52 | 65,55 | 4,36% | 129.564,00 |
| 28.02.2024 | 63,88 | 66,04 | 62,16 | 62,81 | 1,05% | 118.120,00 |
| 27.02.2024 | 61,29 | 62,34 | 61,09 | 62,16 | 1,32% | 95.224,00 |
| 26.02.2024 | 61,94 | 62,68 | 61,34 | 61,35 | -0,79% | 50.585,00 |
| 23.02.2024 | 61,21 | 61,93 | 61,10 | 61,84 | 0,93% | 66.725,00 |
| 22.02.2024 | 61,30 | 61,72 | 60,74 | 61,27 | 0,31% | 83.259,00 |
| 21.02.2024 | 61,03 | 61,24 | 60,54 | 61,08 | 0,08% | 71.798,00 |
| 20.02.2024 | 62,60 | 62,77 | 60,94 | 61,03 | -2,49% | 60.379,00 |
| 16.02.2024 | 62,35 | 62,94 | 61,70 | 62,59 | 1,15% | 81.800,00 |
| 15.02.2024 | 60,43 | 61,88 | 60,43 | 61,88 | 2,01% | 39.232,00 |
| 14.02.2024 | 59,91 | 60,83 | 59,38 | 60,66 | 2,43% | 83.775,00 |
| 13.02.2024 | 60,42 | 61,31 | 58,86 | 59,22 | -3,22% | 64.634,00 |
| 12.02.2024 | 60,00 | 61,55 | 60,00 | 61,19 | 1,70% | 56.736,00 |
| 09.02.2024 | 59,36 | 60,46 | 59,36 | 60,17 | 1,31% | 97.543,00 |
| 08.02.2024 | 59,82 | 59,82 | 59,17 | 59,39 | 0,25% | 60.340,00 |
| 07.02.2024 | 59,62 | 59,85 | 59,08 | 59,24 | -0,30% | 85.305,00 |
| 06.02.2024 | 58,95 | 59,51 | 58,53 | 59,42 | 0,75% | 62.787,00 |
| 05.02.2024 | 59,66 | 59,89 | 58,84 | 58,98 | -1,45% | 89.032,00 |
| 02.02.2024 | 61,23 | 61,23 | 59,45 | 59,85 | -2,09% | 97.215,00 |
| 01.02.2024 | 61,33 | 61,33 | 60,47 | 61,13 | 0,07% | 68.429,00 |
| 31.01.2024 | 61,35 | 61,84 | 61,08 | 61,09 | -0,78% | 86.468,00 |
| 30.01.2024 | 61,10 | 61,77 | 61,10 | 61,57 | 0,08% | 64.722,00 |
| 29.01.2024 | 61,14 | 61,65 | 60,90 | 61,52 | 0,11% | 90.814,00 |
| 26.01.2024 | 61,58 | 61,93 | 61,31 | 61,45 | -0,05% | 33.824,00 |
| 25.01.2024 | 61,87 | 62,28 | 60,90 | 61,48 | -0,21% | 124.740,00 |
| 24.01.2024 | 61,33 | 61,61 | 61,08 | 61,61 | 1,10% | 67.178,00 |
| 23.01.2024 | 57,97 | 61,59 | 57,97 | 60,94 | 6,86% | 126.730,00 |
| 22.01.2024 | 57,15 | 57,31 | 56,57 | 57,03 | 0,48% | 63.151,00 |
| 19.01.2024 | 56,63 | 56,95 | 56,41 | 56,76 | 0,12% | 35.461,00 |
| 18.01.2024 | 56,91 | 57,14 | 56,28 | 56,69 | -0,21% | 100.136,00 |
| 17.01.2024 | 56,63 | 57,63 | 56,63 | 56,81 | -0,28% | 45.565,00 |
| 16.01.2024 | 57,01 | 57,39 | 56,59 | 56,97 | -0,96% | 89.204,00 |
| 12.01.2024 | 56,86 | 57,96 | 56,81 | 57,52 | 1,95% | 71.406,00 |
| 11.01.2024 | 56,57 | 56,68 | 55,86 | 56,42 | -0,39% | 48.142,00 |
| 10.01.2024 | 56,39 | 56,83 | 56,09 | 56,64 | 0,07% | 58.913,00 |
| 09.01.2024 | 56,83 | 57,03 | 56,40 | 56,60 | -0,77% | 42.995,00 |
| 08.01.2024 | 56,74 | 57,28 | 56,48 | 57,04 | 1,06% | 40.284,00 |
| 05.01.2024 | 56,06 | 56,97 | 56,06 | 56,44 | 0,32% | 68.547,00 |
| 04.01.2024 | 56,87 | 56,87 | 56,15 | 56,26 | -0,53% | 229.586,00 |
| 03.01.2024 | 57,05 | 57,22 | 56,50 | 56,56 | -1,07% | 81.568,00 |
| 02.01.2024 | 57,88 | 57,88 | 56,84 | 57,17 | -1,40% | 61.611,00 |
| 29.12.2023 | 58,20 | 58,54 | 57,68 | 57,98 | -0,53% | 45.192,00 |
| 28.12.2023 | 58,00 | 58,76 | 57,94 | 58,29 | 0,67% | 77.025,00 |
| 27.12.2023 | 57,87 | 58,07 | 56,87 | 57,90 | 0,57% | 98.656,00 |
| 26.12.2023 | 59,03 | 59,07 | 57,55 | 57,57 | -2,41% | 105.601,00 |