49,400€
2,92%
Echtzeit-Aktienkurs Liberty Broadband Corp
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 48,40 | 50,25 | 47,90 | 49,80 | 2,89% | - |
| 30.05.2024 | 47,40 | 48,60 | 47,30 | 48,40 | 1,68% | - |
| 29.05.2024 | 47,10 | 47,90 | 46,80 | 47,60 | 0,42% | - |
| 28.05.2024 | 46,60 | 47,50 | 46,60 | 47,40 | -0,21% | - |
| 27.05.2024 | 47,30 | 47,50 | 47,20 | 47,50 | 0,21% | - |
| 24.05.2024 | 46,90 | 47,60 | 46,50 | 47,40 | 1,28% | - |
| 23.05.2024 | 47,40 | 48,10 | 46,80 | 46,80 | -2,50% | - |
| 22.05.2024 | 47,80 | 48,50 | 47,50 | 48,00 | -1,23% | - |
| 21.05.2024 | 48,40 | 49,50 | 48,40 | 48,60 | -1,22% | - |
| 20.05.2024 | 48,40 | 49,40 | 48,30 | 49,20 | 0,00% | - |
| 17.05.2024 | 49,00 | 49,95 | 48,80 | 49,20 | -1,20% | - |
| 16.05.2024 | 47,60 | 49,80 | 47,60 | 49,80 | 2,89% | - |
| 15.05.2024 | 48,80 | 50,20 | 48,00 | 48,40 | -2,42% | - |
| 14.05.2024 | 49,10 | 50,25 | 48,90 | 49,60 | 1,02% | - |
| 13.05.2024 | 48,60 | 50,25 | 48,60 | 49,10 | -0,20% | - |
| 10.05.2024 | 47,00 | 49,60 | 47,00 | 49,20 | 2,93% | - |
| 09.05.2024 | 49,00 | 49,50 | 47,60 | 47,80 | -2,85% | - |
| 08.05.2024 | 47,80 | 51,00 | 47,80 | 49,20 | 1,44% | - |
| 07.05.2024 | 48,80 | 49,40 | 48,20 | 48,50 | -0,61% | - |
| 06.05.2024 | 48,30 | 49,20 | 48,00 | 48,80 | 1,24% | - |
| 03.05.2024 | 47,20 | 49,00 | 47,00 | 48,20 | 0,42% | - |
| 02.05.2024 | 47,80 | 48,30 | 47,10 | 48,00 | 3,00% | - |
| 30.04.2024 | 46,20 | 47,20 | 45,70 | 46,60 | -0,85% | - |
| 29.04.2024 | 45,40 | 47,40 | 45,40 | 47,00 | 2,17% | - |
| 26.04.2024 | 45,90 | 46,50 | 43,50 | 46,00 | 0,00% | - |
| 25.04.2024 | 46,70 | 47,00 | 45,00 | 46,00 | -1,71% | - |
| 24.04.2024 | 46,00 | 46,80 | 45,80 | 46,80 | 0,00% | - |
| 23.04.2024 | 46,00 | 47,60 | 46,00 | 46,80 | 0,00% | - |
| 22.04.2024 | 46,20 | 47,40 | 46,20 | 46,80 | 0,00% | - |
| 19.04.2024 | 44,80 | 46,80 | 44,80 | 46,80 | 1,96% | - |
| 18.04.2024 | 45,20 | 46,20 | 45,00 | 45,90 | 1,55% | - |
| 17.04.2024 | 45,40 | 46,60 | 45,20 | 45,20 | -0,44% | - |
| 16.04.2024 | 45,40 | 46,20 | 45,00 | 45,40 | 0,00% | - |
| 15.04.2024 | 45,80 | 46,40 | 45,20 | 45,40 | -0,66% | - |
| 12.04.2024 | 46,50 | 47,00 | 45,60 | 45,70 | -1,93% | - |
| 11.04.2024 | 45,40 | 47,00 | 45,40 | 46,60 | 1,30% | - |
| 10.04.2024 | 48,10 | 48,30 | 45,80 | 46,00 | -4,96% | - |
| 09.04.2024 | 48,10 | 48,70 | 47,60 | 48,40 | 0,41% | - |
| 08.04.2024 | 47,20 | 48,40 | 46,80 | 48,20 | 1,69% | - |
| 05.04.2024 | 47,60 | 48,40 | 47,00 | 47,40 | -1,66% | - |
| 04.04.2024 | 49,10 | 50,15 | 48,20 | 48,20 | -2,03% | - |
| 03.04.2024 | 49,60 | 50,65 | 49,00 | 49,20 | -2,57% | - |
| 02.04.2024 | 52,00 | 52,00 | 50,25 | 50,50 | -4,27% | - |
| 28.03.2024 | 51,50 | 53,25 | 51,50 | 52,75 | 0,48% | - |
| 27.03.2024 | 51,25 | 52,75 | 49,75 | 52,50 | 2,14% | - |
| 26.03.2024 | 52,00 | 52,25 | 49,50 | 51,40 | -0,68% | - |
| 25.03.2024 | 51,75 | 52,75 | 48,85 | 51,75 | -0,48% | - |
| 22.03.2024 | 51,50 | 53,00 | 48,85 | 52,00 | -1,42% | - |
| 21.03.2024 | 51,50 | 52,75 | 51,50 | 52,75 | 1,93% | - |
| 20.03.2024 | 53,00 | 53,50 | 48,65 | 51,75 | -0,96% | - |
| 19.03.2024 | 53,50 | 53,75 | 48,75 | 52,25 | -0,95% | - |
| 18.03.2024 | 52,00 | 54,25 | 41,35 | 52,75 | 0,00% | - |
| 15.03.2024 | 53,00 | 53,75 | 49,25 | 52,75 | 0,00% | - |
| 14.03.2024 | 52,50 | 53,75 | 49,15 | 52,75 | 0,86% | - |
| 13.03.2024 | 52,50 | 54,25 | 52,30 | 52,30 | -1,78% | - |
| 12.03.2024 | 54,25 | 56,25 | 53,00 | 53,25 | -6,58% | - |
| 11.03.2024 | 52,00 | 57,00 | 51,75 | 57,00 | 9,62% | - |
| 08.03.2024 | 51,00 | 52,25 | 51,00 | 52,00 | 0,48% | - |
| 07.03.2024 | 51,25 | 52,25 | 51,25 | 51,75 | 0,49% | - |
| 06.03.2024 | 52,50 | 53,50 | 50,75 | 51,50 | -2,37% | - |
| 05.03.2024 | 52,25 | 53,75 | 52,00 | 52,75 | 0,48% | - |
| 04.03.2024 | 54,50 | 56,00 | 52,50 | 52,50 | -5,83% | - |
| 01.03.2024 | 55,75 | 56,75 | 55,00 | 55,75 | 0,00% | 2.000,00 |
| 29.02.2024 | 54,00 | 56,00 | 54,00 | 55,75 | 1,83% | - |
| 28.02.2024 | 55,50 | 55,75 | 54,75 | 54,75 | -1,79% | - |
| 27.02.2024 | 55,00 | 57,00 | 55,00 | 55,75 | 0,00% | - |
| 26.02.2024 | 56,00 | 58,50 | 55,50 | 55,75 | -2,62% | - |
| 23.02.2024 | 55,50 | 58,00 | 55,50 | 57,25 | 0,88% | - |
| 22.02.2024 | 55,00 | 56,75 | 54,50 | 56,75 | 3,18% | - |
| 21.02.2024 | 56,25 | 56,50 | 54,75 | 55,00 | -2,22% | - |
| 20.02.2024 | 55,75 | 56,75 | 55,00 | 56,25 | 0,45% | - |
| 19.02.2024 | 55,00 | 56,00 | 55,00 | 56,00 | 0,00% | 47,00 |
| 16.02.2024 | 56,00 | 59,00 | 55,50 | 56,00 | -0,44% | - |
| 15.02.2024 | 54,50 | 56,50 | 54,50 | 56,25 | 1,35% | - |
| 14.02.2024 | 56,00 | 57,00 | 55,25 | 55,50 | -1,33% | - |
| 13.02.2024 | 57,50 | 57,50 | 55,50 | 56,25 | -2,60% | - |
| 12.02.2024 | 55,50 | 58,25 | 55,50 | 57,75 | 2,21% | - |
| 09.02.2024 | 55,50 | 56,75 | 55,50 | 56,50 | 1,80% | - |
| 08.02.2024 | 55,75 | 56,75 | 55,25 | 55,50 | -0,89% | - |
| 07.02.2024 | 57,00 | 58,50 | 56,00 | 56,00 | -3,86% | - |
| 06.02.2024 | 61,00 | 61,25 | 58,00 | 58,25 | -4,51% | - |
| 05.02.2024 | 62,00 | 62,00 | 59,75 | 61,00 | -1,61% | - |
| 02.02.2024 | 74,50 | 74,75 | 61,50 | 62,00 | -17,06% | - |
| 01.02.2024 | 72,75 | 74,75 | 72,25 | 74,75 | 3,10% | - |
| 31.01.2024 | 72,00 | 74,25 | 72,00 | 72,50 | -1,02% | 10,00 |
| 30.01.2024 | 74,50 | 74,50 | 73,25 | 73,25 | -2,01% | - |
| 29.01.2024 | 73,75 | 75,25 | 73,00 | 74,75 | 1,01% | - |
| 26.01.2024 | 71,75 | 74,50 | 71,00 | 74,00 | 2,42% | - |
| 25.01.2024 | 71,75 | 73,00 | 70,50 | 72,25 | 0,35% | - |
| 24.01.2024 | 72,00 | 74,00 | 71,25 | 72,00 | -2,04% | - |
| 23.01.2024 | 72,00 | 74,25 | 69,25 | 73,50 | 1,38% | - |
| 22.01.2024 | 71,50 | 73,25 | 71,50 | 72,50 | 1,05% | - |
| 19.01.2024 | 70,25 | 71,75 | 70,00 | 71,75 | 1,77% | - |
| 18.01.2024 | 68,00 | 70,75 | 68,00 | 70,50 | 1,81% | - |
| 17.01.2024 | 70,50 | 71,00 | 69,00 | 69,25 | -2,46% | - |
| 16.01.2024 | 69,50 | 71,50 | 69,00 | 71,00 | 1,79% | - |
| 15.01.2024 | 69,50 | 69,75 | 69,50 | 69,75 | 0,00% | - |
| 12.01.2024 | 68,50 | 71,25 | 68,50 | 69,75 | -0,36% | - |
| 11.01.2024 | 69,00 | 70,25 | 69,00 | 70,00 | 0,00% | - |
| 10.01.2024 | 70,00 | 73,25 | 69,50 | 70,00 | -0,36% | - |