23,170$
-0,73%
Echtzeit-Aktienkurs GCI Liberty Inc
Bid:
Ask:
Aktienkurse zur GCI Liberty Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 23,18 | 23,62 | 22,89 | 23,11 | -0,99% | 359.909,00 |
| 28.09.2026 | 23,54 | 23,58 | 23,05 | 23,34 | -0,89% | 302.679,00 |
| 25.09.2026 | 23,72 | 23,98 | 23,09 | 23,55 | -0,93% | 335.350,00 |
| 24.09.2026 | 23,81 | 23,98 | 23,60 | 23,77 | 0,30% | 348.941,00 |
| 23.09.2026 | 24,28 | 24,34 | 23,60 | 23,70 | -2,91% | 244.677,00 |
| 22.09.2026 | 24,53 | 25,00 | 23,99 | 24,41 | 0,62% | 268.845,00 |
| 21.09.2026 | 23,96 | 24,45 | 23,66 | 24,26 | 1,98% | 328.802,00 |
| 18.09.2026 | 24,00 | 24,23 | 23,59 | 23,79 | -1,90% | 990.250,00 |
| 17.09.2026 | 25,08 | 25,09 | 24,10 | 24,25 | -2,53% | 348.663,00 |
| 16.09.2026 | 25,60 | 25,88 | 24,74 | 24,88 | -2,62% | 301.911,00 |
| 15.09.2026 | 25,80 | 25,83 | 25,45 | 25,55 | -1,12% | 219.998,00 |
| 14.09.2026 | 25,99 | 26,19 | 25,33 | 25,84 | 0,23% | 221.885,00 |
| 11.09.2026 | 26,06 | 26,23 | 25,66 | 25,78 | 0,27% | 203.401,00 |
| 10.09.2026 | 25,31 | 26,04 | 25,31 | 25,71 | 1,06% | 229.429,00 |
| 09.09.2026 | 25,70 | 26,05 | 25,28 | 25,44 | -1,85% | 240.814,00 |
| 08.09.2026 | 26,08 | 26,32 | 25,77 | 25,92 | -1,33% | 560.200,00 |
| 04.09.2026 | 25,98 | 26,56 | 25,50 | 26,27 | 0,38% | 210.446,00 |
| 03.09.2026 | 26,44 | 26,48 | 25,85 | 26,17 | 0,00% | 263.898,00 |
| 02.09.2026 | 25,75 | 26,69 | 25,75 | 26,17 | 1,43% | 269.276,00 |
| 01.09.2026 | 26,11 | 26,43 | 25,68 | 25,80 | -0,88% | 243.461,00 |
| 31.08.2026 | 25,84 | 26,33 | 25,48 | 26,03 | 0,08% | 436.676,00 |
| 28.08.2026 | 26,32 | 26,65 | 25,98 | 26,01 | -0,50% | 233.043,00 |
| 27.08.2026 | 26,05 | 26,39 | 25,82 | 26,14 | -0,76% | 258.206,00 |
| 26.08.2026 | 26,53 | 26,53 | 26,00 | 26,34 | -0,11% | 213.286,00 |
| 25.08.2026 | 25,86 | 26,50 | 25,59 | 26,37 | 2,29% | 175.954,00 |
| 24.08.2026 | 25,53 | 26,25 | 25,30 | 25,78 | 0,98% | 327.417,00 |
| 21.08.2026 | 25,68 | 26,00 | 25,36 | 25,53 | 0,08% | 294.471,00 |
| 20.08.2026 | 25,42 | 25,90 | 24,83 | 25,51 | -1,66% | 486.379,00 |
| 19.08.2026 | 26,39 | 26,89 | 25,84 | 25,94 | -0,31% | 246.553,00 |
| 18.08.2026 | 25,95 | 26,74 | 25,69 | 26,02 | 1,76% | 401.598,00 |
| 17.08.2026 | 26,57 | 27,03 | 25,50 | 25,57 | -4,23% | 288.631,00 |
| 14.08.2026 | 26,73 | 26,97 | 26,35 | 26,70 | 0,04% | 386.296,00 |
| 13.08.2026 | 26,28 | 27,16 | 26,00 | 26,69 | 3,81% | 585.304,00 |
| 12.08.2026 | 24,93 | 25,74 | 24,51 | 25,71 | 3,13% | 606.715,00 |
| 11.08.2026 | 25,41 | 25,54 | 24,84 | 24,93 | -1,93% | 500.659,00 |
| 10.08.2026 | 24,32 | 25,60 | 24,10 | 25,42 | 5,92% | 53.809,00 |
| 07.08.2026 | 23,48 | 24,37 | 23,34 | 24,00 | 0,21% | 345.167,00 |
| 06.08.2026 | 21,96 | 24,49 | 21,90 | 23,95 | 1,96% | 423.192,00 |
| 05.08.2026 | 23,83 | 23,86 | 22,98 | 23,49 | -1,84% | 553.727,00 |
| 04.08.2026 | 23,47 | 24,02 | 23,36 | 23,93 | 1,06% | 326.673,00 |
| 03.08.2026 | 23,17 | 23,97 | 23,17 | 23,68 | 2,20% | 405.972,00 |
| 31.07.2026 | 22,82 | 23,29 | 22,45 | 23,17 | 0,56% | 378.491,00 |
| 30.07.2026 | 23,10 | 23,44 | 22,51 | 23,04 | -1,33% | 408.225,00 |
| 29.07.2026 | 23,30 | 23,66 | 22,87 | 23,35 | 0,30% | 508.525,00 |
| 28.07.2026 | 22,83 | 23,57 | 22,62 | 23,28 | 3,24% | 344.722,00 |
| 27.07.2026 | 22,07 | 23,18 | 22,07 | 22,55 | 2,73% | 454.336,00 |
| 24.07.2026 | 22,30 | 23,04 | 21,84 | 21,95 | -1,04% | 523.503,00 |
| 23.07.2026 | 22,48 | 22,81 | 22,17 | 22,18 | -2,91% | 447.137,00 |
| 22.07.2026 | 22,10 | 22,90 | 21,89 | 22,85 | 3,65% | 468.168,00 |
| 21.07.2026 | 21,33 | 22,11 | 21,33 | 22,04 | 1,80% | 310.046,00 |
| 20.07.2026 | 22,01 | 22,10 | 21,33 | 21,65 | -1,37% | 495.620,00 |
| 17.07.2026 | 22,48 | 22,88 | 21,79 | 21,95 | -2,36% | 542.604,00 |
| 16.07.2026 | 22,00 | 22,82 | 22,00 | 22,48 | 2,51% | 447.642,00 |
| 15.07.2026 | 21,48 | 22,30 | 21,24 | 21,93 | 1,81% | 490.424,00 |
| 14.07.2026 | 22,23 | 22,37 | 21,52 | 21,54 | -2,09% | 441.020,00 |
| 13.07.2026 | 22,74 | 23,15 | 21,98 | 22,00 | -1,96% | 554.227,00 |
| 10.07.2026 | 22,32 | 22,91 | 21,19 | 22,44 | 0,72% | 675.845,00 |
| 09.07.2026 | 22,71 | 23,06 | 21,20 | 22,28 | -1,98% | 827.170,00 |
| 08.07.2026 | 22,26 | 22,97 | 22,03 | 22,73 | 1,07% | 771.966,00 |
| 07.07.2026 | 22,92 | 23,32 | 21,78 | 22,49 | 0,40% | 1.074.058,00 |
| 06.07.2026 | 22,44 | 23,50 | 22,11 | 22,40 | -0,18% | 676.238,00 |
| 02.07.2026 | 22,16 | 22,95 | 21,48 | 22,44 | 2,70% | 756.391,00 |
| 01.07.2026 | 21,57 | 22,38 | 21,34 | 21,85 | 1,35% | 693.273,00 |
| 30.06.2026 | 21,24 | 21,59 | 20,88 | 21,56 | 1,17% | 662.560,00 |
| 29.06.2026 | 21,29 | 22,02 | 20,54 | 21,31 | 0,90% | 1.052.621,00 |
| 26.06.2026 | 20,20 | 21,43 | 19,88 | 21,12 | 6,34% | 5.414.168,00 |
| 25.06.2026 | 20,09 | 20,38 | 19,72 | 19,86 | -1,44% | 920.151,00 |
| 24.06.2026 | 20,15 | 21,81 | 20,07 | 20,15 | -0,69% | 662.019,00 |
| 23.06.2026 | 20,32 | 21,10 | 20,12 | 20,29 | 0,74% | 478.600,00 |
| 22.06.2026 | 20,28 | 21,10 | 19,97 | 20,14 | -1,37% | 1.043.345,00 |
| 18.06.2026 | 20,09 | 20,76 | 19,30 | 20,42 | 0,59% | 1.309.702,00 |
| 17.06.2026 | 21,14 | 21,63 | 20,10 | 20,30 | -4,38% | 718.085,00 |
| 16.06.2026 | 21,62 | 22,11 | 20,96 | 21,23 | -1,80% | 557.070,00 |
| 15.06.2026 | 22,94 | 23,64 | 21,44 | 21,62 | -4,59% | 772.753,00 |
| 12.06.2026 | 21,52 | 22,92 | 21,07 | 22,66 | 5,99% | 837.912,00 |
| 11.06.2026 | 21,33 | 21,72 | 20,99 | 21,38 | 0,00% | 607.305,00 |
| 10.06.2026 | 20,37 | 21,76 | 20,37 | 21,38 | 3,38% | 1.071.280,00 |
| 09.06.2026 | 20,66 | 21,29 | 20,40 | 20,68 | -0,43% | 1.196.322,00 |
| 08.06.2026 | 21,24 | 21,66 | 20,68 | 20,77 | -3,66% | 933.512,00 |
| 05.06.2026 | 21,77 | 22,09 | 20,94 | 21,56 | 4,10% | 1.126.652,00 |
| 04.06.2026 | 20,78 | 22,18 | 20,33 | 20,71 | 0,78% | 1.068.318,00 |
| 03.06.2026 | 21,46 | 21,46 | 20,36 | 20,55 | -3,34% | 1.658.217,00 |
| 02.06.2026 | 22,06 | 22,52 | 21,16 | 21,26 | -3,63% | 810.117,00 |
| 01.06.2026 | 22,61 | 22,82 | 21,49 | 22,06 | -1,39% | 1.089.293,00 |
| 29.05.2026 | 23,30 | 23,55 | 22,24 | 22,37 | -3,95% | 821.336,00 |
| 28.05.2026 | 22,72 | 23,62 | 22,11 | 23,29 | 1,79% | 2.140.544,00 |
| 27.05.2026 | 23,47 | 23,99 | 22,83 | 22,88 | -3,30% | 873.235,00 |
| 26.05.2026 | 24,86 | 25,10 | 23,64 | 23,66 | -5,25% | 1.184.972,00 |
| 22.05.2026 | 25,86 | 25,86 | 24,80 | 24,97 | -3,22% | 585.505,00 |
| 21.05.2026 | 24,91 | 26,01 | 24,61 | 25,80 | 3,53% | 865.773,00 |
| 20.05.2026 | 25,35 | 25,66 | 24,70 | 24,92 | -1,66% | 965.803,00 |
| 19.05.2026 | 25,63 | 25,66 | 25,07 | 25,34 | -1,55% | 542.238,00 |
| 18.05.2026 | 25,60 | 26,23 | 25,11 | 25,74 | 1,90% | 524.983,00 |
| 15.05.2026 | 25,88 | 26,11 | 25,18 | 25,26 | -3,37% | 646.541,00 |
| 14.05.2026 | 27,48 | 28,08 | 25,50 | 26,14 | -4,21% | 1.045.719,00 |
| 13.05.2026 | 27,89 | 28,35 | 27,17 | 27,29 | -2,81% | 686.456,00 |
| 12.05.2026 | 28,21 | 28,55 | 27,81 | 28,08 | -0,92% | 744.341,00 |
| 11.05.2026 | 28,38 | 29,61 | 27,73 | 28,34 | 7,92% | 1.370.793,00 |
| 08.05.2026 | 26,77 | 27,32 | 25,33 | 26,26 | -1,91% | 1.559.814,00 |
| 07.05.2026 | 32,76 | 32,82 | 26,21 | 26,77 | -18,80% | 2.917.454,00 |