33,234$
-3,61%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,33 | 34,33 | 32,96 | 33,16 | -3,82% | - |
| 28.05.2026 | 34,53 | 34,70 | 33,91 | 34,48 | 0,00% | 157.092,00 |
| 27.05.2026 | 33,75 | 35,01 | 33,75 | 34,48 | 2,38% | 177.858,00 |
| 26.05.2026 | 33,87 | 34,12 | 33,35 | 33,68 | -0,56% | 169.493,00 |
| 22.05.2026 | 35,25 | 35,25 | 33,30 | 33,87 | -2,74% | 173.898,00 |
| 21.05.2026 | 33,74 | 34,96 | 33,12 | 34,83 | 3,22% | 192.690,00 |
| 20.05.2026 | 33,55 | 34,30 | 32,93 | 33,74 | 1,38% | 155.685,00 |
| 19.05.2026 | 33,15 | 34,13 | 32,80 | 33,28 | 0,94% | 144.542,00 |
| 18.05.2026 | 32,49 | 34,53 | 32,49 | 32,97 | 0,73% | 212.182,00 |
| 15.05.2026 | 34,89 | 34,89 | 31,91 | 32,73 | -5,08% | 179.706,00 |
| 14.05.2026 | 33,64 | 36,15 | 33,64 | 34,48 | 3,51% | 190.020,00 |
| 13.05.2026 | 34,25 | 34,25 | 32,98 | 33,31 | -3,37% | 391.020,00 |
| 12.05.2026 | 34,63 | 34,97 | 33,96 | 34,47 | 0,17% | 213.829,00 |
| 11.05.2026 | 35,85 | 35,95 | 34,10 | 34,41 | -4,52% | 205.223,00 |
| 08.05.2026 | 37,24 | 37,24 | 35,98 | 36,04 | -3,34% | 198.653,00 |
| 07.05.2026 | 36,26 | 37,97 | 36,26 | 37,29 | 1,84% | 124.653,00 |
| 06.05.2026 | 36,52 | 37,58 | 36,23 | 36,61 | -0,71% | 519.189,00 |
| 05.05.2026 | 38,23 | 38,55 | 36,61 | 36,87 | -4,38% | 200.000,00 |
| 04.05.2026 | 40,11 | 40,68 | 38,52 | 38,56 | -3,58% | 194.973,00 |
| 01.05.2026 | 38,43 | 40,50 | 38,43 | 39,99 | 4,06% | 194.957,00 |
| 30.04.2026 | 37,03 | 39,02 | 36,94 | 38,43 | 3,75% | 213.021,00 |
| 29.04.2026 | 39,78 | 40,40 | 36,97 | 37,04 | -7,81% | 159.844,00 |
| 28.04.2026 | 40,81 | 41,44 | 39,79 | 40,18 | -0,91% | 333.751,00 |
| 27.04.2026 | 41,50 | 42,65 | 39,85 | 40,55 | -3,20% | 306.240,00 |
| 24.04.2026 | 54,23 | 54,23 | 41,41 | 41,89 | -25,73% | 674.651,00 |
| 23.04.2026 | 57,88 | 59,25 | 56,33 | 56,40 | -0,21% | 156.250,00 |
| 22.04.2026 | 57,14 | 57,22 | 56,15 | 56,52 | 0,30% | 125.361,00 |
| 21.04.2026 | 57,03 | 57,95 | 56,22 | 56,35 | -1,18% | 125.223,00 |
| 20.04.2026 | 55,87 | 58,03 | 55,48 | 57,02 | 3,43% | 219.299,00 |
| 17.04.2026 | 55,02 | 56,25 | 54,82 | 55,13 | 0,35% | 129.936,00 |
| 16.04.2026 | 51,38 | 54,94 | 51,38 | 54,94 | 6,85% | 96.969,00 |
| 15.04.2026 | 49,95 | 52,18 | 49,95 | 51,42 | 2,21% | 112.880,00 |
| 14.04.2026 | 53,25 | 53,25 | 50,25 | 50,31 | -4,52% | 135.182,00 |
| 13.04.2026 | 50,59 | 52,98 | 50,36 | 52,69 | 3,29% | 115.736,00 |
| 10.04.2026 | 52,12 | 52,43 | 50,85 | 51,01 | -2,05% | 87.518,00 |
| 09.04.2026 | 51,68 | 52,44 | 50,82 | 52,08 | 0,77% | 136.635,00 |
| 08.04.2026 | 52,88 | 52,88 | 51,14 | 51,68 | -0,65% | 349.842,00 |
| 07.04.2026 | 51,15 | 52,20 | 50,66 | 52,02 | 1,52% | 106.135,00 |
| 06.04.2026 | 51,02 | 51,93 | 51,02 | 51,24 | 0,35% | 97.283,00 |
| 02.04.2026 | 49,78 | 51,46 | 49,34 | 51,06 | 1,69% | 104.819,00 |
| 01.04.2026 | 49,90 | 50,54 | 48,45 | 50,21 | 0,10% | 123.830,00 |
| 31.03.2026 | 51,57 | 51,57 | 49,19 | 50,16 | -2,35% | 217.769,00 |
| 30.03.2026 | 51,20 | 52,18 | 50,56 | 51,37 | 0,79% | 126.539,00 |
| 27.03.2026 | 50,86 | 51,06 | 50,04 | 50,96 | 0,35% | 106.956,00 |
| 26.03.2026 | 50,27 | 51,39 | 50,21 | 50,78 | -0,27% | 146.278,00 |
| 25.03.2026 | 51,00 | 51,47 | 49,43 | 50,92 | 0,61% | 126.462,00 |
| 24.03.2026 | 50,20 | 51,30 | 49,47 | 50,61 | 0,78% | 156.123,00 |
| 23.03.2026 | 49,58 | 50,82 | 49,25 | 50,22 | 1,52% | 181.046,00 |
| 20.03.2026 | 49,03 | 50,20 | 48,47 | 49,47 | 0,84% | 196.683,00 |
| 19.03.2026 | 48,15 | 50,18 | 48,15 | 49,06 | 1,20% | 362.176,00 |
| 18.03.2026 | 51,32 | 51,37 | 48,39 | 48,48 | -6,25% | 305.267,00 |
| 17.03.2026 | 50,99 | 52,59 | 50,99 | 51,71 | 2,38% | 285.865,00 |
| 16.03.2026 | 50,78 | 50,99 | 49,86 | 50,51 | -0,10% | 220.685,00 |
| 13.03.2026 | 50,67 | 50,82 | 49,99 | 50,56 | 1,06% | 306.348,00 |
| 12.03.2026 | 52,08 | 52,81 | 49,99 | 50,03 | -3,94% | 231.677,00 |
| 11.03.2026 | 51,27 | 52,84 | 51,27 | 52,08 | 2,28% | 130.733,00 |
| 10.03.2026 | 52,06 | 52,06 | 50,42 | 50,92 | -1,93% | 170.284,00 |
| 09.03.2026 | 54,07 | 54,07 | 51,60 | 51,92 | -3,98% | 138.681,00 |
| 06.03.2026 | 53,63 | 54,41 | 52,89 | 54,07 | 1,03% | 116.057,00 |
| 05.03.2026 | 53,90 | 54,91 | 53,29 | 53,52 | -0,82% | 175.998,00 |
| 04.03.2026 | 53,19 | 54,11 | 52,68 | 53,96 | 0,99% | 141.094,00 |
| 03.03.2026 | 52,85 | 54,41 | 52,71 | 53,43 | -1,66% | 111.287,00 |
| 02.03.2026 | 53,99 | 54,75 | 53,04 | 54,33 | -0,46% | 136.572,00 |
| 27.02.2026 | 53,30 | 55,15 | 52,51 | 54,58 | 3,08% | 136.478,00 |
| 26.02.2026 | 52,97 | 53,48 | 52,71 | 52,95 | 0,95% | 97.118,00 |
| 25.02.2026 | 53,85 | 54,05 | 52,22 | 52,45 | -2,60% | 97.581,00 |
| 24.02.2026 | 53,00 | 54,39 | 53,00 | 53,85 | 1,85% | 105.809,00 |
| 23.02.2026 | 53,37 | 53,53 | 51,95 | 52,87 | -1,09% | 115.753,00 |
| 20.02.2026 | 53,85 | 54,30 | 52,62 | 53,45 | -0,74% | 160.117,00 |
| 19.02.2026 | 54,96 | 55,73 | 53,52 | 53,85 | -2,94% | 96.768,00 |
| 18.02.2026 | 55,43 | 55,92 | 54,85 | 55,48 | 0,84% | 122.922,00 |
| 17.02.2026 | 55,45 | 55,68 | 54,38 | 55,02 | -0,74% | 89.321,00 |
| 13.02.2026 | 55,67 | 56,08 | 55,00 | 55,43 | 0,45% | 140.085,00 |
| 12.02.2026 | 55,98 | 56,81 | 54,44 | 55,18 | -1,43% | 208.399,00 |
| 11.02.2026 | 56,92 | 57,79 | 55,52 | 55,98 | -2,61% | 138.813,00 |
| 10.02.2026 | 55,12 | 57,61 | 55,12 | 57,48 | 4,13% | 288.117,00 |
| 09.02.2026 | 53,95 | 55,31 | 52,63 | 55,20 | 2,91% | 180.890,00 |
| 06.02.2026 | 51,84 | 53,67 | 51,84 | 53,64 | 3,31% | 134.317,00 |
| 05.02.2026 | 52,42 | 52,42 | 51,01 | 51,92 | -0,61% | 286.536,00 |
| 04.02.2026 | 50,01 | 52,74 | 50,01 | 52,24 | 5,75% | 257.852,00 |
| 03.02.2026 | 49,37 | 50,37 | 48,35 | 49,40 | -0,46% | 176.667,00 |
| 02.02.2026 | 48,02 | 50,14 | 47,65 | 49,63 | 3,35% | 222.711,00 |
| 30.01.2026 | 47,64 | 49,82 | 46,30 | 48,02 | 7,79% | 444.729,00 |
| 29.01.2026 | 42,53 | 44,61 | 42,05 | 44,55 | 4,80% | 187.259,00 |
| 28.01.2026 | 42,40 | 43,84 | 42,31 | 42,51 | 0,26% | 218.836,00 |
| 27.01.2026 | 44,74 | 44,74 | 42,28 | 42,40 | -5,67% | 209.615,00 |
| 26.01.2026 | 44,76 | 45,10 | 44,25 | 44,95 | 1,01% | 132.627,00 |
| 23.01.2026 | 44,83 | 44,83 | 43,73 | 44,50 | -0,43% | 225.483,00 |
| 22.01.2026 | 43,91 | 45,14 | 43,64 | 44,69 | 2,57% | 179.007,00 |
| 21.01.2026 | 43,20 | 43,87 | 42,69 | 43,57 | 1,80% | 156.240,00 |
| 20.01.2026 | 43,55 | 43,97 | 42,75 | 42,80 | -1,99% | 124.658,00 |
| 19.01.2026 | 43,73 | 43,74 | 43,63 | 43,67 | -0,91% | - |
| 16.01.2026 | 45,07 | 45,39 | 43,60 | 44,07 | -2,39% | 153.509,00 |
| 15.01.2026 | 46,86 | 46,86 | 45,04 | 45,15 | -3,94% | 165.526,00 |
| 14.01.2026 | 46,28 | 47,52 | 46,28 | 47,00 | 2,49% | 102.557,00 |
| 13.01.2026 | 47,69 | 47,69 | 45,82 | 45,86 | -4,34% | 113.692,00 |
| 12.01.2026 | 48,86 | 48,96 | 47,73 | 47,94 | -1,98% | 120.514,00 |
| 09.01.2026 | 48,72 | 49,25 | 47,07 | 48,91 | 0,31% | 98.238,00 |
| 08.01.2026 | 47,79 | 49,45 | 46,94 | 48,76 | 1,84% | 134.607,00 |
| 07.01.2026 | 49,09 | 49,13 | 47,88 | 47,88 | -2,19% | 133.874,00 |