49,700€
2,47%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 48,80 | 49,70 | 48,10 | 49,50 | 2,06% | - |
| 15.05.2024 | 49,85 | 50,30 | 48,30 | 48,50 | -2,41% | - |
| 14.05.2024 | 49,40 | 50,75 | 49,30 | 49,70 | 0,40% | - |
| 13.05.2024 | 49,40 | 50,25 | 49,20 | 49,50 | 0,00% | - |
| 10.05.2024 | 48,30 | 49,70 | 47,60 | 49,50 | 2,91% | - |
| 09.05.2024 | 49,40 | 49,90 | 47,90 | 48,10 | -2,83% | - |
| 08.05.2024 | 48,80 | 51,25 | 47,90 | 49,50 | 1,23% | - |
| 07.05.2024 | 49,10 | 49,70 | 48,70 | 48,90 | -0,41% | - |
| 06.05.2024 | 48,60 | 49,50 | 48,50 | 49,10 | 1,24% | - |
| 03.05.2024 | 48,40 | 49,30 | 48,30 | 48,50 | 0,41% | - |
| 02.05.2024 | 47,80 | 48,70 | 47,40 | 48,30 | 2,99% | - |
| 30.04.2024 | 47,20 | 47,70 | 45,90 | 46,90 | -0,42% | - |
| 29.04.2024 | 46,40 | 47,70 | 46,20 | 47,10 | 1,73% | - |
| 26.04.2024 | 46,40 | 46,50 | 44,10 | 46,30 | 0,00% | - |
| 25.04.2024 | 46,80 | 46,80 | 45,10 | 46,30 | -1,28% | - |
| 24.04.2024 | 47,00 | 47,20 | 46,10 | 46,90 | -0,42% | - |
| 23.04.2024 | 47,00 | 47,90 | 46,70 | 47,10 | 0,00% | - |
| 22.04.2024 | 47,10 | 47,70 | 46,50 | 47,10 | 0,43% | - |
| 19.04.2024 | 45,80 | 47,10 | 45,80 | 46,90 | 1,74% | - |
| 18.04.2024 | 45,50 | 46,30 | 45,30 | 46,10 | 1,77% | - |
| 17.04.2024 | 45,60 | 47,80 | 45,30 | 45,30 | -0,44% | - |
| 16.04.2024 | 45,60 | 46,20 | 45,10 | 45,50 | 0,00% | - |
| 15.04.2024 | 45,80 | 46,50 | 45,30 | 45,50 | -0,87% | - |
| 12.04.2024 | 46,80 | 47,20 | 45,70 | 45,90 | -1,71% | - |
| 11.04.2024 | 46,20 | 47,10 | 46,00 | 46,70 | 0,86% | - |
| 10.04.2024 | 48,30 | 48,40 | 45,90 | 46,30 | -4,14% | - |
| 09.04.2024 | 48,20 | 49,20 | 47,70 | 48,30 | 0,00% | - |
| 08.04.2024 | 47,40 | 48,50 | 47,10 | 48,30 | 1,68% | - |
| 05.04.2024 | 48,30 | 48,90 | 47,10 | 47,50 | -1,66% | - |
| 04.04.2024 | 49,20 | 49,90 | 48,30 | 48,30 | -2,03% | - |
| 03.04.2024 | 49,95 | 50,40 | 48,90 | 49,30 | -2,86% | - |
| 02.04.2024 | 51,50 | 51,75 | 50,25 | 50,75 | -3,79% | - |
| 28.03.2024 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 27.03.2024 | 51,25 | 52,25 | 51,25 | 52,25 | 1,95% | - |
| 26.03.2024 | 51,75 | 51,75 | 50,75 | 51,25 | -0,97% | - |
| 25.03.2024 | 51,75 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 22.03.2024 | 52,25 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 21.03.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 20.03.2024 | 52,75 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 19.03.2024 | 53,25 | 53,50 | 52,75 | 52,75 | -0,94% | - |
| 18.03.2024 | 52,25 | 54,25 | 52,25 | 53,25 | 1,91% | - |
| 15.03.2024 | 52,75 | 53,75 | 52,25 | 52,25 | -0,95% | - |
| 14.03.2024 | 53,25 | 54,00 | 52,75 | 52,75 | -0,94% | - |
| 13.03.2024 | 53,25 | 54,25 | 52,75 | 53,25 | 0,00% | 10,00 |
| 12.03.2024 | 53,75 | 54,50 | 52,75 | 53,25 | -0,93% | - |
| 11.03.2024 | 51,75 | 54,25 | 51,25 | 53,75 | 3,86% | - |
| 08.03.2024 | 51,50 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 07.03.2024 | 51,50 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 06.03.2024 | 52,50 | 52,75 | 50,75 | 51,25 | -2,84% | - |
| 05.03.2024 | 52,50 | 53,75 | 51,75 | 52,75 | 0,00% | 8,00 |
| 04.03.2024 | 55,50 | 56,00 | 52,75 | 52,75 | -5,38% | - |
| 01.03.2024 | 55,75 | 56,25 | 54,75 | 55,75 | 0,00% | 8,00 |
| 29.02.2024 | 54,75 | 55,75 | 54,50 | 55,75 | 0,90% | - |
| 28.02.2024 | 55,75 | 55,75 | 54,75 | 55,25 | -0,90% | - |
| 27.02.2024 | 56,00 | 56,50 | 55,25 | 55,75 | -0,89% | 10,00 |
| 26.02.2024 | 57,25 | 58,25 | 55,25 | 56,25 | -1,75% | - |
| 23.02.2024 | 56,75 | 57,75 | 56,00 | 57,25 | 0,88% | - |
| 22.02.2024 | 55,25 | 56,75 | 54,75 | 56,75 | 2,71% | - |
| 21.02.2024 | 56,75 | 56,75 | 55,25 | 55,25 | -2,64% | - |
| 20.02.2024 | 55,75 | 56,75 | 55,25 | 56,75 | 1,34% | - |
| 19.02.2024 | 56,00 | 56,25 | 56,00 | 56,00 | -0,44% | - |
| 16.02.2024 | 56,00 | 59,75 | 55,75 | 56,25 | 0,00% | 100,00 |
| 15.02.2024 | 56,00 | 56,75 | 55,25 | 56,25 | 0,90% | - |
| 14.02.2024 | 56,25 | 57,25 | 55,25 | 55,75 | -0,89% | - |
| 13.02.2024 | 57,50 | 57,75 | 55,75 | 56,25 | -2,60% | 15,00 |
| 12.02.2024 | 56,50 | 58,25 | 56,50 | 57,75 | 1,76% | - |
| 09.02.2024 | 55,50 | 56,75 | 55,50 | 56,75 | 1,79% | - |
| 08.02.2024 | 56,00 | 57,00 | 55,25 | 55,75 | -0,89% | - |
| 07.02.2024 | 58,00 | 58,50 | 56,25 | 56,25 | -2,60% | 27,00 |
| 06.02.2024 | 60,50 | 61,25 | 57,75 | 57,75 | -4,15% | - |
| 05.02.2024 | 61,75 | 61,75 | 59,25 | 60,25 | -2,43% | - |
| 02.02.2024 | 74,25 | 74,25 | 60,75 | 61,75 | -16,84% | - |
| 01.02.2024 | 72,25 | 74,25 | 71,75 | 74,25 | 2,77% | - |
| 31.01.2024 | 72,75 | 73,25 | 71,75 | 72,25 | -0,69% | - |
| 30.01.2024 | 74,25 | 74,25 | 72,75 | 72,75 | -1,36% | - |
| 29.01.2024 | 73,25 | 74,25 | 72,75 | 73,75 | 0,00% | - |
| 26.01.2024 | 71,25 | 73,75 | 70,50 | 73,75 | 2,79% | - |
| 25.01.2024 | 71,25 | 72,25 | 68,50 | 71,75 | 0,70% | - |
| 24.01.2024 | 72,75 | 73,25 | 70,25 | 71,25 | -2,06% | - |
| 23.01.2024 | 71,75 | 73,75 | 71,75 | 72,75 | 1,39% | - |
| 22.01.2024 | 71,25 | 72,75 | 71,25 | 71,75 | 0,70% | - |
| 19.01.2024 | 69,75 | 71,25 | 69,25 | 71,25 | 2,15% | - |
| 18.01.2024 | 68,75 | 70,25 | 68,75 | 69,75 | 0,72% | - |
| 17.01.2024 | 70,75 | 70,75 | 68,75 | 69,25 | -2,12% | - |
| 16.01.2024 | 69,25 | 70,75 | 68,75 | 70,75 | 2,17% | - |
| 15.01.2024 | 69,25 | 69,75 | 69,00 | 69,25 | 0,00% | 23,00 |
| 12.01.2024 | 69,75 | 70,25 | 69,25 | 69,25 | 0,00% | - |
| 11.01.2024 | 69,75 | 69,75 | 68,75 | 69,25 | -0,72% | - |
| 10.01.2024 | 69,75 | 70,25 | 69,25 | 69,75 | 0,00% | - |
| 09.01.2024 | 71,25 | 71,25 | 69,25 | 69,75 | -2,11% | - |
| 08.01.2024 | 69,75 | 71,25 | 69,75 | 71,25 | 1,42% | - |
| 05.01.2024 | 70,75 | 71,25 | 70,25 | 70,25 | -1,40% | - |
| 04.01.2024 | 73,25 | 73,25 | 70,25 | 71,25 | -2,73% | - |
| 03.01.2024 | 74,25 | 74,25 | 73,25 | 73,25 | -0,68% | - |
| 02.01.2024 | 73,25 | 74,75 | 73,25 | 73,75 | 0,34% | 20,00 |
| 29.12.2023 | 73,25 | 73,50 | 73,00 | 73,50 | 0,34% | - |
| 28.12.2023 | 72,25 | 73,75 | 71,75 | 73,25 | 2,09% | - |
| 27.12.2023 | 72,25 | 72,50 | 71,25 | 71,75 | 0,70% | 14,00 |
| 22.12.2023 | 70,75 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 21.12.2023 | 70,75 | 71,25 | 70,75 | 71,25 | 0,00% | - |