22,690$
-2,58%
Echtzeit-Aktienkurs GCI Liberty Inc
Bid:
Ask:
Aktienkurse zur GCI Liberty Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,50 | 24,50 | 22,72 | 22,76 | -2,28% | 52.884,00 |
| 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 |
| 06.05.2026 | 33,68 | 33,68 | 32,82 | 32,97 | -0,39% | 417.532,00 |
| 05.05.2026 | 33,43 | 33,96 | 33,05 | 33,10 | -0,99% | 396.827,00 |
| 04.05.2026 | 33,71 | 34,28 | 32,96 | 33,43 | -1,39% | 569.690,00 |
| 01.05.2026 | 34,18 | 34,43 | 33,42 | 33,90 | -1,02% | 674.072,00 |
| 30.04.2026 | 32,96 | 34,31 | 32,90 | 34,25 | 4,13% | 619.273,00 |
| 29.04.2026 | 34,87 | 34,87 | 32,87 | 32,89 | -5,33% | 569.778,00 |
| 28.04.2026 | 35,77 | 36,00 | 34,42 | 34,74 | -2,31% | 334.682,00 |
| 27.04.2026 | 36,28 | 36,62 | 35,44 | 35,56 | -1,98% | 310.673,00 |
| 24.04.2026 | 36,71 | 36,71 | 35,61 | 36,28 | -1,17% | 437.926,00 |
| 23.04.2026 | 35,63 | 37,10 | 35,34 | 36,71 | 3,38% | 239.241,00 |
| 22.04.2026 | 36,46 | 36,74 | 35,10 | 35,51 | -2,04% | 516.296,00 |
| 21.04.2026 | 36,64 | 36,88 | 35,74 | 36,25 | -1,06% | 358.827,00 |
| 20.04.2026 | 37,46 | 37,62 | 36,46 | 36,64 | -2,45% | 331.203,00 |
| 17.04.2026 | 37,41 | 37,74 | 37,27 | 37,56 | 0,43% | 479.812,00 |
| 16.04.2026 | 36,96 | 37,61 | 36,94 | 37,40 | 1,19% | 348.121,00 |
| 15.04.2026 | 36,67 | 37,13 | 36,24 | 36,96 | 0,90% | 326.812,00 |
| 14.04.2026 | 36,80 | 36,98 | 36,46 | 36,63 | -0,65% | 286.192,00 |
| 13.04.2026 | 36,42 | 36,92 | 36,24 | 36,87 | 0,85% | 227.856,00 |
| 10.04.2026 | 36,41 | 36,58 | 35,95 | 36,56 | 0,72% | 220.512,00 |
| 09.04.2026 | 36,09 | 37,18 | 35,89 | 36,30 | 0,28% | 273.803,00 |
| 08.04.2026 | 36,51 | 37,35 | 35,90 | 36,20 | 0,50% | 402.332,00 |
| 07.04.2026 | 36,53 | 36,68 | 35,83 | 36,02 | -1,75% | 369.206,00 |
| 06.04.2026 | 37,04 | 37,04 | 36,48 | 36,66 | -0,97% | 411.783,00 |
| 02.04.2026 | 35,96 | 37,33 | 35,96 | 37,02 | 1,18% | 351.471,00 |
| 01.04.2026 | 37,16 | 37,16 | 36,38 | 36,59 | -1,67% | 422.393,00 |
| 31.03.2026 | 37,05 | 37,54 | 36,64 | 37,21 | 1,44% | 422.620,00 |
| 30.03.2026 | 36,55 | 37,91 | 36,44 | 36,68 | -0,27% | 242.165,00 |
| 27.03.2026 | 36,67 | 36,96 | 36,01 | 36,78 | -0,16% | 281.141,00 |
| 26.03.2026 | 36,81 | 37,03 | 36,14 | 36,84 | 0,08% | 364.876,00 |
| 25.03.2026 | 37,14 | 37,46 | 36,45 | 36,81 | -0,19% | 243.495,00 |
| 24.03.2026 | 36,73 | 37,64 | 36,57 | 36,88 | 0,22% | 310.610,00 |
| 23.03.2026 | 35,94 | 37,18 | 35,36 | 36,80 | 3,95% | 381.052,00 |
| 20.03.2026 | 35,85 | 36,41 | 35,13 | 35,40 | -1,37% | 819.284,00 |
| 19.03.2026 | 36,06 | 37,01 | 35,74 | 35,89 | -0,77% | 468.151,00 |
| 18.03.2026 | 37,03 | 37,62 | 36,14 | 36,17 | -2,57% | 425.002,00 |
| 17.03.2026 | 36,56 | 37,39 | 36,56 | 37,13 | 1,55% | 231.750,00 |
| 16.03.2026 | 36,50 | 37,28 | 36,50 | 36,56 | -0,11% | 322.495,00 |
| 13.03.2026 | 37,03 | 37,47 | 36,54 | 36,60 | -1,00% | 280.081,00 |
| 12.03.2026 | 36,68 | 37,65 | 36,61 | 36,97 | -0,43% | 343.533,00 |
| 11.03.2026 | 36,87 | 37,49 | 36,27 | 37,13 | 0,79% | 299.177,00 |
| 10.03.2026 | 37,30 | 37,73 | 36,81 | 36,84 | -1,18% | 467.915,00 |
| 09.03.2026 | 37,47 | 37,68 | 36,74 | 37,28 | -0,98% | 479.491,00 |
| 06.03.2026 | 37,29 | 37,96 | 36,85 | 37,65 | 0,29% | 497.946,00 |
| 05.03.2026 | 38,98 | 38,98 | 37,35 | 37,54 | -3,69% | 462.551,00 |
| 04.03.2026 | 38,97 | 39,42 | 37,98 | 38,98 | 0,49% | 645.666,00 |
| 03.03.2026 | 39,19 | 39,19 | 37,20 | 38,79 | -1,12% | 407.290,00 |
| 02.03.2026 | 38,90 | 39,92 | 38,66 | 39,23 | -0,30% | 532.469,00 |
| 27.02.2026 | 39,24 | 39,65 | 38,67 | 39,35 | 0,25% | 841.814,00 |
| 26.02.2026 | 39,09 | 39,50 | 38,86 | 39,25 | 0,41% | 758.442,00 |
| 25.02.2026 | 39,01 | 39,61 | 38,72 | 39,09 | -0,15% | 263.899,00 |
| 24.02.2026 | 39,05 | 39,40 | 38,61 | 39,15 | 0,69% | 308.393,00 |
| 23.02.2026 | 40,03 | 40,20 | 38,80 | 38,88 | -2,90% | 391.628,00 |
| 20.02.2026 | 39,70 | 40,24 | 38,86 | 40,04 | 0,86% | 609.910,00 |
| 19.02.2026 | 39,88 | 40,05 | 39,04 | 39,70 | -0,45% | 666.437,00 |
| 18.02.2026 | 39,37 | 41,18 | 39,25 | 39,88 | 1,17% | 719.786,00 |
| 17.02.2026 | 37,99 | 39,51 | 37,99 | 39,42 | 3,76% | 679.913,00 |
| 13.02.2026 | 37,86 | 38,67 | 37,34 | 37,99 | 0,77% | 407.253,00 |
| 12.02.2026 | 39,07 | 39,07 | 37,43 | 37,70 | -1,77% | 457.653,00 |
| 11.02.2026 | 39,90 | 40,10 | 37,50 | 38,38 | -3,81% | 574.153,00 |
| 10.02.2026 | 39,01 | 40,03 | 38,80 | 39,90 | 2,36% | 600.810,00 |
| 09.02.2026 | 39,00 | 39,44 | 38,60 | 38,98 | -0,28% | 585.755,00 |
| 06.02.2026 | 38,97 | 39,28 | 38,78 | 39,09 | 0,75% | 324.255,00 |
| 05.02.2026 | 38,99 | 39,63 | 38,15 | 38,80 | -0,77% | 598.432,00 |
| 04.02.2026 | 38,09 | 39,27 | 37,82 | 39,10 | 2,44% | 892.621,00 |
| 03.02.2026 | 37,37 | 38,45 | 37,36 | 38,17 | 2,22% | 461.064,00 |
| 02.02.2026 | 37,09 | 37,63 | 36,97 | 37,34 | 0,95% | 295.699,00 |
| 30.01.2026 | 37,30 | 37,36 | 36,55 | 36,99 | -0,46% | 438.924,00 |
| 29.01.2026 | 36,31 | 37,16 | 36,04 | 37,16 | 2,51% | 336.802,00 |
| 28.01.2026 | 36,52 | 36,85 | 36,19 | 36,25 | -0,55% | 199.726,00 |
| 27.01.2026 | 36,82 | 37,05 | 36,39 | 36,45 | -1,17% | 367.262,00 |
| 26.01.2026 | 37,64 | 37,97 | 36,46 | 36,88 | -1,84% | 238.785,00 |
| 23.01.2026 | 38,22 | 38,84 | 37,40 | 37,57 | -1,18% | 291.789,00 |
| 22.01.2026 | 37,16 | 38,45 | 37,16 | 38,02 | 2,26% | 485.697,00 |
| 21.01.2026 | 37,28 | 38,26 | 36,72 | 37,18 | -0,27% | 497.030,00 |
| 20.01.2026 | 37,32 | 38,11 | 37,05 | 37,28 | -0,59% | 235.921,00 |
| 16.01.2026 | 38,56 | 38,78 | 36,95 | 37,50 | -2,62% | 386.759,00 |
| 15.01.2026 | 38,63 | 38,96 | 38,04 | 38,51 | -0,10% | 358.979,00 |
| 14.01.2026 | 38,90 | 39,15 | 38,37 | 38,55 | -1,03% | 590.122,00 |
| 13.01.2026 | 38,79 | 39,09 | 38,07 | 38,95 | 0,41% | 408.163,00 |
| 12.01.2026 | 38,45 | 39,19 | 38,21 | 38,79 | 1,54% | 394.812,00 |
| 09.01.2026 | 37,64 | 38,26 | 36,17 | 38,20 | 1,89% | 246.540,00 |
| 08.01.2026 | 37,23 | 38,17 | 37,03 | 37,49 | 0,11% | 392.251,00 |
| 07.01.2026 | 36,90 | 37,69 | 36,64 | 37,45 | 1,11% | 253.709,00 |
| 06.01.2026 | 37,19 | 37,49 | 36,91 | 37,04 | -0,16% | 274.693,00 |