85,604$
-0,34%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 86,62 | 87,17 | 85,84 | 85,90 | -1,12% | 77.027,00 |
| 20.11.2024 | 86,10 | 87,27 | 86,00 | 86,87 | 0,95% | 100.353,00 |
| 19.11.2024 | 85,66 | 87,17 | 85,51 | 86,05 | -0,53% | 133.802,00 |
| 18.11.2024 | 87,45 | 88,16 | 86,44 | 86,51 | -1,29% | 99.966,00 |
| 15.11.2024 | 87,63 | 89,67 | 87,55 | 87,64 | -1,85% | 188.400,00 |
| 14.11.2024 | 91,59 | 92,19 | 88,60 | 89,29 | -3,11% | 336.962,00 |
| 13.11.2024 | 92,95 | 94,35 | 89,34 | 92,16 | -4,70% | 568.417,00 |
| 12.11.2024 | 97,76 | 98,02 | 96,43 | 96,71 | -1,02% | 104.319,00 |
| 11.11.2024 | 97,10 | 99,04 | 96,55 | 97,71 | 0,89% | 106.445,00 |
| 08.11.2024 | 96,31 | 97,28 | 95,90 | 96,85 | 1,00% | 103.027,00 |
| 07.11.2024 | 98,07 | 98,37 | 95,17 | 95,89 | -4,43% | 292.690,00 |
| 06.11.2024 | 93,91 | 100,44 | 93,91 | 100,34 | 8,37% | 251.755,00 |
| 05.11.2024 | 90,93 | 93,65 | 90,52 | 92,59 | 1,65% | 90.078,00 |
| 04.11.2024 | 90,18 | 92,67 | 89,68 | 91,09 | 1,61% | 141.856,00 |
| 01.11.2024 | 87,16 | 92,95 | 87,16 | 89,65 | 11,74% | 283.336,00 |
| 31.10.2024 | 82,92 | 85,46 | 79,72 | 80,23 | -1,08% | 190.418,00 |
| 30.10.2024 | 79,69 | 81,27 | 79,69 | 81,11 | 1,76% | 137.992,00 |
| 29.10.2024 | 80,60 | 80,60 | 79,17 | 79,71 | -1,50% | 107.779,00 |
| 28.10.2024 | 81,52 | 82,42 | 80,65 | 80,92 | -0,61% | 100.331,00 |
| 25.10.2024 | 80,46 | 81,70 | 80,28 | 81,42 | 1,37% | 75.773,00 |
| 24.10.2024 | 81,17 | 81,65 | 80,20 | 80,32 | -0,41% | 54.081,00 |
| 23.10.2024 | 79,39 | 81,07 | 75,83 | 80,65 | 0,01% | 81.029,00 |
| 22.10.2024 | 76,59 | 80,87 | 76,59 | 80,64 | 4,70% | 122.100,00 |
| 21.10.2024 | 78,90 | 78,90 | 76,71 | 77,02 | -2,79% | 61.146,00 |
| 18.10.2024 | 80,08 | 80,21 | 78,70 | 79,23 | -0,48% | 87.396,00 |
| 17.10.2024 | 79,46 | 79,73 | 78,95 | 79,61 | -0,25% | 54.906,00 |
| 16.10.2024 | 80,07 | 80,72 | 79,42 | 79,81 | 0,11% | 83.130,00 |
| 15.10.2024 | 79,62 | 81,49 | 79,51 | 79,72 | -0,28% | 111.581,00 |
| 14.10.2024 | 78,17 | 80,13 | 78,17 | 79,94 | 1,76% | 63.018,00 |
| 11.10.2024 | 79,35 | 79,56 | 78,50 | 78,56 | -0,39% | 73.539,00 |
| 10.10.2024 | 79,13 | 80,72 | 78,54 | 78,87 | -0,85% | 107.464,00 |
| 09.10.2024 | 77,72 | 79,63 | 77,59 | 79,55 | 2,25% | 84.747,00 |
| 08.10.2024 | 76,17 | 78,04 | 76,17 | 77,80 | 1,16% | 71.834,00 |
| 07.10.2024 | 77,54 | 77,90 | 76,22 | 76,91 | -0,68% | 97.707,00 |
| 04.10.2024 | 77,20 | 77,79 | 76,66 | 77,44 | 0,90% | 93.073,00 |
| 03.10.2024 | 78,26 | 78,29 | 75,80 | 76,75 | -2,37% | 112.093,00 |
| 02.10.2024 | 78,60 | 79,92 | 78,25 | 78,61 | 0,11% | 156.791,00 |
| 01.10.2024 | 76,83 | 78,83 | 76,16 | 78,52 | 2,31% | 158.475,00 |
| 30.09.2024 | 77,70 | 77,96 | 76,40 | 76,75 | -1,27% | 149.913,00 |
| 27.09.2024 | 75,24 | 79,54 | 75,15 | 77,74 | 3,42% | 147.327,00 |
| 26.09.2024 | 74,61 | 75,73 | 74,23 | 75,17 | 1,51% | 357.807,00 |
| 25.09.2024 | 76,30 | 76,30 | 73,83 | 74,05 | -3,70% | 353.752,00 |
| 24.09.2024 | 73,94 | 77,67 | 72,81 | 76,89 | 28,43% | 1.353.517,00 |
| 23.09.2024 | 59,61 | 60,10 | 59,32 | 59,87 | 1,46% | 246.852,00 |
| 20.09.2024 | 59,79 | 60,43 | 58,62 | 59,01 | -1,42% | 511.631,00 |
| 19.09.2024 | 61,97 | 62,57 | 59,86 | 59,86 | -2,56% | 116.874,00 |
| 18.09.2024 | 60,89 | 62,06 | 59,95 | 61,43 | 1,15% | 149.725,00 |
| 17.09.2024 | 60,96 | 61,72 | 60,24 | 60,73 | 0,15% | 54.645,00 |
| 16.09.2024 | 60,55 | 61,25 | 60,13 | 60,64 | 0,92% | 126.486,00 |
| 13.09.2024 | 60,27 | 61,17 | 59,72 | 60,09 | 0,20% | 63.350,00 |
| 12.09.2024 | 58,83 | 60,19 | 58,58 | 59,97 | 2,58% | 79.594,00 |
| 11.09.2024 | 58,21 | 58,86 | 57,34 | 58,46 | -0,03% | 89.887,00 |
| 10.09.2024 | 58,39 | 58,80 | 57,70 | 58,48 | -0,29% | 86.057,00 |
| 09.09.2024 | 59,22 | 59,76 | 58,34 | 58,65 | -1,41% | 100.623,00 |
| 06.09.2024 | 60,48 | 61,08 | 58,93 | 59,49 | -1,23% | 85.229,00 |
| 05.09.2024 | 59,71 | 60,23 | 58,52 | 60,23 | 1,57% | 177.753,00 |
| 04.09.2024 | 60,15 | 62,07 | 58,70 | 59,30 | -1,92% | 235.152,00 |
| 03.09.2024 | 60,65 | 61,30 | 60,39 | 60,46 | -1,29% | 169.550,00 |
| 30.08.2024 | 61,50 | 61,78 | 60,74 | 61,25 | -1,10% | 95.176,00 |
| 29.08.2024 | 62,72 | 62,86 | 61,71 | 61,93 | -1,10% | 65.256,00 |
| 28.08.2024 | 62,16 | 62,70 | 61,77 | 62,62 | 0,19% | 87.400,00 |
| 27.08.2024 | 61,10 | 62,83 | 61,10 | 62,50 | 1,45% | 74.421,00 |
| 26.08.2024 | 61,37 | 62,04 | 61,10 | 61,61 | 1,21% | 73.800,00 |
| 23.08.2024 | 59,64 | 60,93 | 59,36 | 60,87 | 2,75% | 79.619,00 |
| 22.08.2024 | 60,24 | 60,38 | 58,50 | 59,24 | -2,07% | 101.724,00 |
| 21.08.2024 | 60,65 | 60,67 | 60,13 | 60,49 | 0,05% | 90.536,00 |
| 20.08.2024 | 61,13 | 61,13 | 60,40 | 60,46 | -1,83% | 95.760,00 |
| 19.08.2024 | 61,36 | 62,48 | 61,36 | 61,59 | 0,00% | 80.255,00 |
| 16.08.2024 | 62,07 | 62,68 | 61,37 | 61,59 | -0,71% | 108.428,00 |
| 15.08.2024 | 61,87 | 62,26 | 61,49 | 62,03 | 1,34% | 87.869,00 |
| 14.08.2024 | 62,11 | 62,31 | 61,14 | 61,21 | -1,83% | 144.979,00 |
| 13.08.2024 | 62,32 | 62,63 | 61,88 | 62,35 | 1,18% | 98.502,00 |
| 12.08.2024 | 63,56 | 63,56 | 61,52 | 61,62 | -3,17% | 179.015,00 |
| 09.08.2024 | 63,98 | 64,15 | 62,95 | 63,64 | -0,27% | 105.297,00 |
| 08.08.2024 | 63,99 | 64,24 | 62,91 | 63,81 | 1,27% | 102.656,00 |
| 07.08.2024 | 63,59 | 64,64 | 62,90 | 63,01 | 0,16% | 125.731,00 |
| 06.08.2024 | 63,71 | 64,21 | 62,66 | 62,91 | -1,10% | 67.442,00 |
| 05.08.2024 | 62,84 | 64,75 | 62,61 | 63,61 | -2,17% | 91.699,00 |
| 02.08.2024 | 64,84 | 65,47 | 64,17 | 65,02 | -1,23% | 98.807,00 |
| 01.08.2024 | 66,29 | 66,81 | 65,26 | 65,83 | -0,66% | 104.254,00 |
| 31.07.2024 | 66,86 | 67,19 | 65,87 | 66,27 | -0,69% | 152.886,00 |
| 30.07.2024 | 65,60 | 66,89 | 64,96 | 66,73 | 1,72% | 146.073,00 |
| 29.07.2024 | 63,62 | 65,73 | 63,18 | 65,60 | 2,89% | 251.698,00 |
| 26.07.2024 | 61,34 | 65,64 | 61,32 | 63,76 | 15,05% | 250.978,00 |
| 25.07.2024 | 55,21 | 56,79 | 55,21 | 55,42 | 0,98% | 138.251,00 |
| 24.07.2024 | 56,45 | 56,45 | 54,74 | 54,88 | -3,36% | 105.295,00 |
| 23.07.2024 | 55,30 | 57,06 | 54,21 | 56,79 | 2,66% | 99.305,00 |
| 22.07.2024 | 56,47 | 56,47 | 54,24 | 55,32 | -1,62% | 285.064,00 |
| 19.07.2024 | 56,37 | 56,92 | 55,99 | 56,23 | -0,86% | 131.203,00 |
| 18.07.2024 | 57,76 | 58,67 | 56,61 | 56,72 | -1,94% | 130.059,00 |
| 17.07.2024 | 56,74 | 58,21 | 56,39 | 57,84 | 1,78% | 101.503,00 |
| 16.07.2024 | 56,03 | 56,83 | 55,63 | 56,83 | 1,85% | 122.215,00 |
| 15.07.2024 | 55,00 | 56,65 | 54,79 | 55,80 | 1,77% | 102.097,00 |
| 12.07.2024 | 54,28 | 55,21 | 53,71 | 54,83 | 1,67% | 92.196,00 |
| 11.07.2024 | 52,82 | 53,98 | 52,48 | 53,93 | 3,27% | 109.157,00 |
| 10.07.2024 | 52,15 | 52,84 | 51,58 | 52,22 | 0,00% | 69.944,00 |
| 09.07.2024 | 52,51 | 53,16 | 51,69 | 52,22 | -0,34% | 136.117,00 |
| 08.07.2024 | 54,13 | 54,32 | 52,18 | 52,40 | -3,20% | 205.589,00 |
| 05.07.2024 | 54,30 | 54,64 | 53,98 | 54,13 | -0,17% | 69.915,00 |
| 03.07.2024 | 53,66 | 54,37 | 53,66 | 54,22 | -0,79% | 78.677,00 |