49,900€
-1,67%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 51,00 | 51,00 | 49,90 | 49,90 | -1,67% | 11,00 |
| 07.08.2025 | 51,00 | 51,50 | 49,90 | 50,75 | 0,00% | - |
| 06.08.2025 | 52,00 | 52,00 | 50,75 | 50,75 | -1,93% | - |
| 05.08.2025 | 51,50 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 04.08.2025 | 52,50 | 52,50 | 51,25 | 51,75 | 0,00% | 56,00 |
| 01.08.2025 | 53,50 | 53,50 | 51,75 | 51,75 | -2,82% | - |
| 31.07.2025 | 55,50 | 56,50 | 53,25 | 53,25 | -4,48% | 1,00 |
| 30.07.2025 | 55,00 | 56,75 | 54,25 | 55,75 | 1,83% | - |
| 29.07.2025 | 58,25 | 58,50 | 54,75 | 54,75 | -5,19% | 6,00 |
| 28.07.2025 | 60,50 | 60,75 | 57,75 | 57,75 | -2,53% | 6,00 |
| 25.07.2025 | 74,00 | 74,00 | 59,25 | 59,25 | -19,66% | 44,00 |
| 24.07.2025 | 76,50 | 76,75 | 73,75 | 73,75 | -3,91% | 27,00 |
| 23.07.2025 | 76,75 | 77,75 | 76,25 | 76,75 | 1,32% | - |
| 22.07.2025 | 75,50 | 76,75 | 75,25 | 75,75 | 0,66% | - |
| 21.07.2025 | 74,75 | 75,75 | 74,50 | 75,25 | 0,67% | - |
| 18.07.2025 | 75,25 | 75,75 | 74,25 | 74,75 | -0,66% | - |
| 17.07.2025 | 74,75 | 76,25 | 74,50 | 75,25 | 1,35% | - |
| 16.07.2025 | 74,75 | 75,75 | 73,75 | 74,25 | -1,33% | - |
| 15.07.2025 | 77,25 | 77,75 | 75,25 | 75,25 | -9,06% | - |
| 14.07.2025 | 81,00 | 82,75 | 80,00 | 82,75 | 1,85% | 1,00 |
| 11.07.2025 | 82,50 | 82,50 | 80,75 | 81,25 | -1,81% | - |
| 10.07.2025 | 82,50 | 83,75 | 82,50 | 82,75 | 0,00% | - |
| 09.07.2025 | 84,50 | 85,00 | 82,25 | 82,75 | -1,78% | 359,00 |
| 08.07.2025 | 83,00 | 84,75 | 83,00 | 84,25 | 1,20% | - |
| 07.07.2025 | 85,75 | 85,75 | 83,25 | 83,25 | -1,77% | 5,00 |
| 04.07.2025 | 84,75 | 85,25 | 84,75 | 84,75 | -0,59% | - |
| 03.07.2025 | 84,00 | 85,75 | 83,50 | 85,25 | 1,79% | - |
| 02.07.2025 | 85,25 | 85,50 | 83,75 | 83,75 | -1,76% | - |
| 01.07.2025 | 83,00 | 85,75 | 82,50 | 85,25 | 2,40% | - |
| 30.06.2025 | 82,50 | 83,25 | 81,50 | 83,25 | 2,46% | - |
| 27.06.2025 | 79,50 | 82,25 | 79,00 | 81,25 | 2,52% | - |
| 26.06.2025 | 80,50 | 80,50 | 78,25 | 79,25 | -1,25% | - |
| 25.06.2025 | 82,00 | 82,00 | 80,25 | 80,25 | -1,83% | - |
| 24.06.2025 | 80,25 | 81,75 | 80,00 | 81,75 | 3,15% | - |
| 23.06.2025 | 79,25 | 80,00 | 79,25 | 79,25 | 0,00% | - |
| 20.06.2025 | 77,25 | 79,75 | 77,25 | 79,25 | 2,92% | - |
| 19.06.2025 | 77,50 | 77,75 | 77,00 | 77,00 | -1,60% | - |
| 18.06.2025 | 77,00 | 78,75 | 76,50 | 78,25 | 1,95% | - |
| 17.06.2025 | 76,00 | 77,25 | 75,75 | 76,75 | 0,00% | - |
| 16.06.2025 | 79,25 | 80,00 | 76,75 | 76,75 | -3,15% | - |
| 13.06.2025 | 79,75 | 80,75 | 78,75 | 79,25 | -1,86% | - |
| 12.06.2025 | 81,25 | 81,50 | 80,00 | 80,75 | -0,62% | - |
| 11.06.2025 | 83,50 | 84,00 | 81,25 | 81,25 | -2,40% | - |
| 10.06.2025 | 81,25 | 83,75 | 81,00 | 83,25 | 2,46% | - |
| 09.06.2025 | 81,75 | 82,50 | 81,25 | 81,25 | -1,22% | - |
| 06.06.2025 | 81,00 | 82,25 | 81,00 | 82,25 | 2,49% | - |
| 05.06.2025 | 80,75 | 81,50 | 80,00 | 80,25 | -0,62% | - |
| 04.06.2025 | 81,50 | 81,75 | 80,50 | 80,75 | -0,62% | - |
| 03.06.2025 | 81,00 | 81,75 | 79,25 | 81,25 | 0,00% | - |
| 02.06.2025 | 81,25 | 81,75 | 79,25 | 81,25 | -0,61% | - |
| 30.05.2025 | 82,25 | 82,50 | 80,75 | 81,75 | 0,62% | - |
| 29.05.2025 | 86,25 | 86,25 | 81,25 | 81,25 | -4,13% | - |
| 28.05.2025 | 84,75 | 85,75 | 84,25 | 84,75 | 0,00% | - |
| 27.05.2025 | 84,50 | 85,25 | 83,75 | 84,75 | 0,00% | 38,00 |
| 26.05.2025 | 84,50 | 85,00 | 84,50 | 84,75 | 1,19% | - |
| 23.05.2025 | 84,75 | 85,00 | 83,25 | 83,75 | -1,76% | - |
| 22.05.2025 | 85,75 | 86,25 | 85,25 | 85,25 | -1,16% | - |
| 21.05.2025 | 86,75 | 87,75 | 85,25 | 86,25 | -1,71% | - |
| 20.05.2025 | 87,00 | 88,75 | 87,00 | 87,75 | 1,15% | - |
| 19.05.2025 | 89,00 | 90,25 | 86,75 | 86,75 | -3,34% | 158,00 |
| 16.05.2025 | 86,00 | 94,00 | 85,75 | 89,75 | 3,46% | 12,00 |
| 15.05.2025 | 84,50 | 87,25 | 84,50 | 86,75 | 1,76% | - |
| 14.05.2025 | 84,50 | 85,25 | 83,75 | 85,25 | 1,19% | - |
| 13.05.2025 | 82,50 | 85,25 | 81,25 | 84,25 | 1,20% | - |
| 12.05.2025 | 82,50 | 85,00 | 82,25 | 83,25 | 1,83% | - |
| 09.05.2025 | 82,25 | 82,50 | 81,25 | 81,75 | -1,21% | - |
| 08.05.2025 | 82,25 | 83,25 | 81,25 | 82,75 | 1,22% | - |
| 07.05.2025 | 81,50 | 82,25 | 80,75 | 81,75 | 0,62% | - |
| 06.05.2025 | 79,75 | 81,25 | 79,00 | 81,25 | 1,88% | - |
| 05.05.2025 | 77,50 | 80,75 | 76,75 | 79,75 | 2,57% | - |
| 02.05.2025 | 77,25 | 78,25 | 77,00 | 77,75 | -1,27% | - |
| 30.04.2025 | 77,25 | 78,75 | 75,25 | 78,75 | 1,94% | - |
| 29.04.2025 | 75,25 | 77,25 | 75,25 | 77,25 | 2,66% | - |
| 28.04.2025 | 74,75 | 77,25 | 74,25 | 75,25 | 1,35% | - |
| 25.04.2025 | 67,50 | 74,75 | 66,75 | 74,25 | 9,59% | - |
| 24.04.2025 | 67,75 | 68,25 | 64,75 | 67,75 | -0,73% | - |
| 23.04.2025 | 67,25 | 69,75 | 67,25 | 68,25 | 3,02% | - |
| 22.04.2025 | 63,75 | 66,25 | 63,75 | 66,25 | -2,21% | - |
| 17.04.2025 | 66,75 | 68,75 | 65,25 | 67,75 | 2,26% | - |
| 16.04.2025 | 68,50 | 69,25 | 65,75 | 66,25 | -4,33% | - |
| 15.04.2025 | 68,00 | 70,25 | 67,75 | 69,25 | 1,47% | - |
| 14.04.2025 | 66,75 | 68,75 | 66,75 | 68,25 | 2,25% | - |
| 11.04.2025 | 67,75 | 67,75 | 65,25 | 66,75 | -1,48% | - |
| 10.04.2025 | 71,25 | 71,75 | 65,75 | 67,75 | -5,57% | - |
| 09.04.2025 | 64,50 | 72,25 | 63,25 | 71,75 | 9,13% | 8,00 |
| 08.04.2025 | 69,50 | 71,25 | 65,25 | 65,75 | -4,36% | - |
| 07.04.2025 | 67,00 | 71,50 | 65,75 | 68,75 | -0,72% | - |
| 04.04.2025 | 75,00 | 75,75 | 69,25 | 69,25 | -9,18% | - |
| 03.04.2025 | 77,50 | 78,75 | 75,50 | 76,25 | -4,98% | - |
| 02.04.2025 | 78,50 | 80,25 | 77,50 | 80,25 | 1,90% | - |
| 01.04.2025 | 78,75 | 79,75 | 77,75 | 78,75 | 0,00% | - |
| 31.03.2025 | 78,25 | 78,75 | 76,75 | 78,75 | 0,64% | - |
| 28.03.2025 | 80,75 | 81,75 | 78,25 | 78,25 | -3,69% | - |
| 27.03.2025 | 82,75 | 82,75 | 80,75 | 81,25 | -1,22% | - |
| 26.03.2025 | 79,75 | 82,75 | 79,75 | 82,25 | 3,13% | - |
| 25.03.2025 | 78,25 | 79,75 | 77,75 | 79,75 | 1,92% | - |
| 24.03.2025 | 77,75 | 78,75 | 77,25 | 78,25 | 1,29% | 15,00 |
| 21.03.2025 | 76,25 | 77,25 | 75,75 | 77,25 | 0,65% | - |
| 20.03.2025 | 74,25 | 76,75 | 73,75 | 76,75 | 3,37% | - |
| 19.03.2025 | 74,25 | 75,25 | 73,75 | 74,25 | 0,00% | - |