49,680$
-0,37%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 51,31 | 52,00 | 49,60 | 49,87 | -3,55% | 85.109,00 |
| 05.11.2025 | 51,26 | 51,90 | 50,70 | 51,70 | 1,97% | 177.087,00 |
| 04.11.2025 | 50,87 | 51,09 | 50,09 | 50,70 | -0,71% | 111.372,00 |
| 03.11.2025 | 53,19 | 53,19 | 49,53 | 51,06 | -4,54% | 127.646,00 |
| 31.10.2025 | 49,89 | 53,72 | 49,84 | 53,49 | 0,70% | 162.891,00 |
| 30.10.2025 | 51,74 | 56,02 | 51,74 | 53,12 | -4,05% | 160.105,00 |
| 29.10.2025 | 56,60 | 57,29 | 54,82 | 55,36 | -2,95% | 191.506,00 |
| 28.10.2025 | 56,29 | 57,25 | 55,91 | 57,04 | 1,19% | 51.084,00 |
| 27.10.2025 | 56,10 | 56,62 | 55,97 | 56,37 | 0,50% | 31.820,00 |
| 24.10.2025 | 56,16 | 56,83 | 56,00 | 56,09 | 0,07% | 53.046,00 |
| 23.10.2025 | 56,51 | 56,71 | 55,93 | 56,05 | -0,21% | 48.713,00 |
| 22.10.2025 | 57,57 | 57,57 | 56,07 | 56,17 | -3,19% | 52.631,00 |
| 21.10.2025 | 57,35 | 58,64 | 57,35 | 58,02 | 0,40% | 83.301,00 |
| 20.10.2025 | 58,14 | 58,16 | 57,12 | 57,79 | -0,55% | 65.809,00 |
| 17.10.2025 | 58,48 | 58,77 | 57,64 | 58,11 | -0,79% | - |
| 16.10.2025 | 60,73 | 60,77 | 57,99 | 58,57 | -3,68% | 117.361,00 |
| 15.10.2025 | 61,20 | 61,71 | 60,72 | 60,81 | -0,56% | 45.367,00 |
| 14.10.2025 | 59,32 | 61,83 | 59,32 | 61,15 | 2,82% | 130.278,00 |
| 13.10.2025 | 59,74 | 60,58 | 59,35 | 59,47 | 0,03% | 89.826,00 |
| 10.10.2025 | 60,95 | 61,96 | 59,34 | 59,45 | -2,40% | 83.743,00 |
| 09.10.2025 | 62,70 | 62,88 | 60,82 | 60,91 | -3,52% | 64.400,00 |
| 08.10.2025 | 64,03 | 64,03 | 62,48 | 63,13 | -0,49% | 63.365,00 |
| 07.10.2025 | 65,02 | 65,02 | 63,17 | 63,44 | -2,40% | 66.709,00 |
| 06.10.2025 | 64,49 | 65,11 | 63,68 | 65,00 | 1,20% | 121.861,00 |
| 03.10.2025 | 61,58 | 64,40 | 61,58 | 64,23 | 3,93% | 61.788,00 |
| 02.10.2025 | 62,87 | 63,32 | 61,63 | 61,80 | -1,94% | 87.061,00 |
| 01.10.2025 | 63,21 | 63,27 | 62,28 | 63,02 | -0,49% | 125.380,00 |
| 30.09.2025 | 63,52 | 65,40 | 63,18 | 63,33 | 0,05% | 176.548,00 |
| 29.09.2025 | 62,74 | 63,94 | 62,46 | 63,30 | 1,09% | 190.822,00 |
| 26.09.2025 | 62,15 | 63,73 | 62,12 | 62,62 | 1,07% | 135.703,00 |
| 25.09.2025 | 59,94 | 62,08 | 59,57 | 61,96 | 2,95% | 113.943,00 |
| 24.09.2025 | 61,16 | 61,16 | 59,84 | 60,19 | -1,53% | 99.077,00 |
| 23.09.2025 | 60,72 | 63,00 | 60,72 | 61,12 | 0,66% | 83.124,00 |
| 22.09.2025 | 59,71 | 60,93 | 59,55 | 60,72 | 1,10% | 94.096,00 |
| 19.09.2025 | 59,97 | 60,64 | 59,96 | 60,06 | 0,00% | 241.509,00 |
| 18.09.2025 | 61,67 | 61,67 | 59,95 | 60,06 | -2,10% | 84.199,00 |
| 17.09.2025 | 59,70 | 62,82 | 59,70 | 61,35 | 2,66% | 70.222,00 |
| 16.09.2025 | 59,58 | 59,98 | 59,03 | 59,76 | 0,15% | 88.952,00 |
| 15.09.2025 | 60,37 | 61,00 | 59,33 | 59,67 | -0,96% | 109.175,00 |
| 12.09.2025 | 60,70 | 60,76 | 58,65 | 60,25 | -0,38% | 99.596,00 |
| 11.09.2025 | 59,65 | 60,51 | 59,25 | 60,48 | 0,80% | 56.115,00 |
| 10.09.2025 | 60,00 | 60,64 | 59,46 | 60,00 | -0,33% | 109.175,00 |
| 09.09.2025 | 60,14 | 60,32 | 59,30 | 60,20 | 0,15% | 71.134,00 |
| 08.09.2025 | 58,22 | 60,29 | 57,35 | 60,11 | 0,62% | 201.093,00 |
| 05.09.2025 | 59,35 | 60,82 | 59,26 | 59,74 | 0,81% | 86.997,00 |
| 04.09.2025 | 59,81 | 61,06 | 58,33 | 59,26 | -0,75% | 126.006,00 |
| 03.09.2025 | 60,40 | 60,64 | 59,00 | 59,71 | -1,22% | 80.031,00 |
| 02.09.2025 | 60,12 | 60,85 | 59,82 | 60,45 | -0,36% | 61.558,00 |
| 29.08.2025 | 60,27 | 60,69 | 60,03 | 60,67 | 0,66% | 62.989,00 |
| 28.08.2025 | 61,80 | 61,80 | 60,02 | 60,27 | -2,05% | 111.316,00 |
| 27.08.2025 | 60,23 | 61,67 | 60,23 | 61,53 | 1,20% | 69.410,00 |
| 26.08.2025 | 62,44 | 62,44 | 60,63 | 60,80 | -2,61% | 106.809,00 |
| 25.08.2025 | 63,34 | 63,34 | 62,32 | 62,43 | -1,44% | 42.383,00 |
| 22.08.2025 | 61,99 | 64,60 | 61,86 | 63,34 | 3,28% | 101.296,00 |
| 21.08.2025 | 60,82 | 61,41 | 60,31 | 61,33 | 0,56% | 69.755,00 |
| 20.08.2025 | 61,07 | 61,31 | 60,47 | 60,99 | 0,05% | 125.137,00 |
| 19.08.2025 | 61,25 | 61,72 | 60,50 | 60,96 | -0,05% | 274.422,00 |
| 18.08.2025 | 61,19 | 61,65 | 60,74 | 60,99 | -0,33% | 272.427,00 |
| 15.08.2025 | 60,62 | 61,27 | 60,26 | 61,19 | 2,10% | 154.468,00 |
| 14.08.2025 | 61,04 | 61,04 | 58,95 | 59,93 | -2,01% | 128.352,00 |
| 13.08.2025 | 59,94 | 61,46 | 59,47 | 61,16 | 2,57% | 208.755,00 |
| 12.08.2025 | 59,27 | 60,08 | 58,99 | 59,63 | 1,72% | 141.136,00 |
| 11.08.2025 | 58,28 | 59,44 | 57,68 | 58,62 | 0,96% | 156.397,00 |
| 08.08.2025 | 59,34 | 59,34 | 57,99 | 58,06 | -0,90% | 132.654,00 |
| 07.08.2025 | 59,40 | 59,71 | 58,09 | 58,59 | -1,26% | 226.447,00 |
| 06.08.2025 | 60,62 | 60,62 | 59,00 | 59,34 | -0,97% | 390.906,00 |
| 05.08.2025 | 59,40 | 60,61 | 59,04 | 59,92 | 1,18% | 110.670,00 |
| 04.08.2025 | 60,37 | 60,46 | 59,01 | 59,22 | -1,15% | 137.711,00 |
| 01.08.2025 | 61,13 | 61,39 | 59,78 | 59,91 | -2,00% | 96.300,00 |
| 31.07.2025 | 63,55 | 63,92 | 60,96 | 61,13 | -3,58% | 242.046,00 |
| 30.07.2025 | 64,02 | 64,91 | 62,35 | 63,40 | -0,28% | 169.100,00 |
| 29.07.2025 | 67,00 | 67,38 | 63,45 | 63,58 | -5,67% | 278.666,00 |
| 28.07.2025 | 70,27 | 70,47 | 66,98 | 67,40 | -3,80% | 299.870,00 |
| 25.07.2025 | 76,50 | 76,50 | 69,51 | 70,06 | -19,14% | 476.368,00 |
| 24.07.2025 | 90,38 | 90,45 | 86,47 | 86,64 | -4,10% | 181.369,00 |
| 23.07.2025 | 90,35 | 91,04 | 89,73 | 90,34 | 0,62% | 86.267,00 |
| 22.07.2025 | 89,08 | 90,92 | 88,55 | 89,78 | 1,43% | 142.974,00 |
| 21.07.2025 | 87,71 | 88,72 | 87,45 | 88,51 | 1,65% | 128.151,00 |
| 18.07.2025 | 88,15 | 88,15 | 86,49 | 87,07 | -0,58% | 104.628,00 |
| 17.07.2025 | 86,43 | 88,51 | 86,43 | 87,58 | 1,06% | 80.760,00 |
| 16.07.2025 | 87,55 | 87,74 | 86,17 | 86,66 | -0,67% | 225.149,00 |
| 15.07.2025 | 90,85 | 90,85 | 87,18 | 87,25 | -9,67% | 213.836,00 |
| 14.07.2025 | 94,50 | 96,83 | 94,50 | 96,58 | 1,90% | 97.977,00 |
| 11.07.2025 | 95,80 | 95,80 | 94,40 | 94,78 | -2,03% | 186.451,00 |
| 10.07.2025 | 97,60 | 97,79 | 96,58 | 96,74 | -0,57% | 82.182,00 |
| 09.07.2025 | 99,10 | 99,10 | 96,31 | 97,29 | -1,77% | 146.468,00 |
| 08.07.2025 | 98,00 | 99,32 | 97,47 | 99,04 | 1,30% | 111.350,00 |
| 07.07.2025 | 99,91 | 101,00 | 97,58 | 97,77 | -2,09% | 157.205,00 |
| 03.07.2025 | 98,78 | 100,77 | 98,78 | 99,86 | 1,03% | 41.378,00 |
| 02.07.2025 | 100,40 | 100,56 | 98,63 | 98,84 | -1,44% | 154.837,00 |
| 01.07.2025 | 97,12 | 100,71 | 97,12 | 100,28 | 2,51% | 172.160,00 |
| 30.06.2025 | 96,07 | 98,17 | 96,07 | 97,82 | 2,38% | 211.452,00 |
| 27.06.2025 | 92,80 | 96,18 | 92,80 | 95,55 | 3,10% | 471.779,00 |
| 26.06.2025 | 93,38 | 93,38 | 91,84 | 92,68 | -1,04% | 216.183,00 |
| 25.06.2025 | 94,99 | 95,10 | 93,44 | 93,65 | -1,45% | 207.690,00 |
| 24.06.2025 | 92,55 | 95,15 | 92,55 | 95,03 | 2,79% | 141.592,00 |
| 23.06.2025 | 92,32 | 92,57 | 91,09 | 92,45 | 0,99% | 126.950,00 |
| 20.06.2025 | 89,69 | 91,70 | 89,69 | 91,54 | 2,59% | 237.431,00 |
| 18.06.2025 | 88,83 | 90,32 | 88,41 | 89,23 | 1,11% | 168.542,00 |
| 17.06.2025 | 88,14 | 89,30 | 87,48 | 88,25 | -0,27% | 169.404,00 |