58,414$
-0,69%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 58,81 | 59,37 | 58,19 | 58,30 | -0,88% | 2.104.782,00 |
| 07.08.2025 | 60,00 | 60,27 | 58,43 | 58,82 | -1,26% | 1.872.760,00 |
| 06.08.2025 | 60,84 | 61,01 | 59,33 | 59,57 | -1,15% | 2.983.981,00 |
| 05.08.2025 | 59,70 | 61,08 | 59,49 | 60,26 | 1,26% | 2.601.165,00 |
| 04.08.2025 | 60,25 | 60,97 | 59,24 | 59,51 | -1,00% | 2.935.632,00 |
| 01.08.2025 | 61,39 | 61,70 | 59,87 | 60,11 | -1,99% | 3.160.181,00 |
| 31.07.2025 | 64,09 | 64,28 | 61,12 | 61,33 | -3,61% | 3.094.581,00 |
| 30.07.2025 | 63,71 | 65,02 | 62,38 | 63,63 | -0,13% | 4.427.699,00 |
| 29.07.2025 | 68,17 | 68,17 | 63,62 | 63,71 | -5,66% | 3.353.986,00 |
| 28.07.2025 | 70,27 | 70,32 | 67,14 | 67,53 | -3,83% | 2.666.469,00 |
| 25.07.2025 | 76,50 | 76,77 | 69,70 | 70,22 | -19,05% | 4.656.171,00 |
| 24.07.2025 | 90,95 | 90,99 | 86,71 | 86,75 | -4,62% | 1.757.496,00 |
| 23.07.2025 | 90,37 | 91,79 | 89,72 | 90,95 | 0,64% | 1.424.048,00 |
| 22.07.2025 | 88,99 | 91,31 | 88,99 | 90,37 | 1,69% | 1.956.919,00 |
| 21.07.2025 | 88,58 | 89,19 | 87,83 | 88,87 | 1,71% | 1.620.716,00 |
| 18.07.2025 | 87,89 | 88,36 | 86,63 | 87,38 | -0,43% | 1.880.315,00 |
| 17.07.2025 | 86,73 | 88,76 | 86,60 | 87,76 | 0,98% | 1.857.493,00 |
| 16.07.2025 | 87,39 | 88,33 | 86,47 | 86,91 | -0,92% | 2.483.063,00 |
| 15.07.2025 | 89,40 | 91,47 | 87,67 | 87,72 | -9,18% | 4.580.009,00 |
| 14.07.2025 | 94,88 | 96,85 | 94,51 | 96,59 | 1,80% | 1.156.415,00 |
| 11.07.2025 | 96,32 | 97,06 | 94,74 | 94,88 | -2,45% | 883.633,00 |
| 10.07.2025 | 97,33 | 98,40 | 96,89 | 97,26 | -0,54% | 1.143.777,00 |
| 09.07.2025 | 99,30 | 99,59 | 96,67 | 97,79 | -1,73% | 1.151.464,00 |
| 08.07.2025 | 98,12 | 99,80 | 97,92 | 99,51 | 1,20% | 1.655.067,00 |
| 07.07.2025 | 100,49 | 101,46 | 98,07 | 98,33 | -2,22% | 2.252.552,00 |
| 03.07.2025 | 98,94 | 101,43 | 98,94 | 100,56 | 1,23% | 904.142,00 |
| 02.07.2025 | 100,40 | 100,80 | 99,08 | 99,34 | -1,45% | 1.141.232,00 |
| 01.07.2025 | 98,13 | 101,24 | 98,13 | 100,80 | 2,46% | 1.218.872,00 |
| 30.06.2025 | 96,26 | 98,65 | 96,07 | 98,38 | 2,31% | 1.652.455,00 |
| 27.06.2025 | 93,55 | 96,88 | 93,55 | 96,16 | 2,97% | 5.253.111,00 |
| 26.06.2025 | 94,43 | 94,92 | 92,41 | 93,39 | -1,35% | 1.414.544,00 |
| 25.06.2025 | 95,67 | 96,08 | 94,40 | 94,67 | -1,36% | 903.889,00 |
| 24.06.2025 | 93,50 | 96,17 | 93,39 | 95,98 | 2,77% | 795.749,00 |
| 23.06.2025 | 91,39 | 93,50 | 91,39 | 93,39 | 1,24% | 1.473.222,00 |
| 20.06.2025 | 91,75 | 92,93 | 90,91 | 92,25 | 2,42% | 2.590.281,00 |
| 18.06.2025 | 88,84 | 91,09 | 88,84 | 90,07 | 1,26% | 1.171.032,00 |
| 17.06.2025 | 89,11 | 90,25 | 88,30 | 88,95 | -0,47% | 1.036.879,00 |
| 16.06.2025 | 92,77 | 93,68 | 89,21 | 89,37 | -3,10% | 1.122.890,00 |
| 13.06.2025 | 92,97 | 93,61 | 92,07 | 92,23 | -1,91% | 1.789.294,00 |
| 12.06.2025 | 94,74 | 94,83 | 93,73 | 94,03 | -0,51% | 1.194.029,00 |
| 11.06.2025 | 96,55 | 96,97 | 94,42 | 94,51 | -1,99% | 1.092.229,00 |
| 10.06.2025 | 92,70 | 96,45 | 91,52 | 96,43 | 2,99% | 1.237.266,00 |
| 09.06.2025 | 94,21 | 94,66 | 93,42 | 93,63 | -0,56% | 862.480,00 |
| 06.06.2025 | 92,51 | 94,93 | 92,51 | 94,16 | 1,21% | 520.400,00 |
| 05.06.2025 | 92,69 | 94,00 | 92,53 | 93,03 | 0,49% | 1.448.935,00 |
| 04.06.2025 | 93,79 | 94,22 | 92,58 | 92,58 | -0,70% | 1.140.489,00 |
| 03.06.2025 | 93,41 | 93,51 | 91,14 | 93,23 | -0,42% | 2.006.251,00 |
| 02.06.2025 | 93,48 | 93,80 | 91,20 | 93,62 | -0,19% | 1.101.530,00 |
| 30.05.2025 | 94,32 | 94,32 | 92,12 | 93,80 | 0,19% | 1.729.190,00 |
| 29.05.2025 | 96,69 | 96,69 | 93,02 | 93,62 | -2,83% | 1.142.208,00 |
| 28.05.2025 | 96,14 | 97,43 | 95,96 | 96,35 | -0,30% | 1.092.659,00 |
| 27.05.2025 | 97,24 | 98,35 | 96,12 | 96,64 | 0,50% | 1.964.305,00 |
| 23.05.2025 | 95,57 | 96,83 | 95,53 | 96,16 | -0,79% | 947.807,00 |
| 22.05.2025 | 98,55 | 99,52 | 96,87 | 96,93 | -1,43% | 840.063,00 |
| 21.05.2025 | 99,79 | 100,49 | 98,02 | 98,34 | -1,98% | 1.553.984,00 |
| 20.05.2025 | 99,18 | 101,30 | 99,18 | 100,33 | 1,26% | 1.107.449,00 |
| 19.05.2025 | 100,24 | 101,85 | 98,43 | 99,08 | -2,18% | 2.285.983,00 |
| 16.05.2025 | 100,96 | 104,00 | 99,61 | 101,29 | 4,00% | 3.345.719,00 |
| 15.05.2025 | 96,14 | 98,12 | 95,95 | 97,39 | 1,31% | 526.205,00 |
| 14.05.2025 | 95,06 | 96,25 | 94,58 | 96,13 | 0,92% | 555.672,00 |
| 13.05.2025 | 93,05 | 95,95 | 91,52 | 95,25 | 1,95% | 863.767,00 |
| 12.05.2025 | 94,69 | 95,00 | 92,73 | 93,43 | 0,49% | 1.094.723,00 |
| 09.05.2025 | 93,58 | 93,74 | 92,64 | 92,97 | -0,67% | 634.700,00 |
| 08.05.2025 | 93,06 | 94,50 | 93,06 | 93,60 | 0,18% | 566.404,00 |
| 07.05.2025 | 93,42 | 94,93 | 92,84 | 93,43 | -0,12% | 782.307,00 |
| 06.05.2025 | 90,47 | 93,65 | 90,47 | 93,54 | 1,92% | 795.316,00 |
| 05.05.2025 | 88,68 | 92,50 | 88,59 | 91,78 | 2,49% | 928.323,00 |
| 02.05.2025 | 89,89 | 90,18 | 89,08 | 89,55 | 0,66% | 656.744,00 |
| 01.05.2025 | 90,55 | 90,56 | 88,80 | 88,96 | -1,58% | 910.700,00 |
| 30.04.2025 | 87,62 | 90,54 | 87,05 | 90,39 | 1,56% | 796.910,00 |
| 29.04.2025 | 86,82 | 89,16 | 86,82 | 89,00 | 2,38% | 1.237.864,00 |
| 28.04.2025 | 86,25 | 88,92 | 86,25 | 86,93 | 0,81% | 1.095.314,00 |
| 25.04.2025 | 79,83 | 86,45 | 79,75 | 86,23 | 11,47% | 1.177.687,00 |
| 24.04.2025 | 75,75 | 78,34 | 74,15 | 77,36 | -1,28% | 629.731,00 |
| 23.04.2025 | 78,49 | 79,99 | 77,95 | 78,36 | 2,07% | 1.693.732,00 |
| 22.04.2025 | 75,87 | 76,83 | 75,30 | 76,77 | 2,77% | 485.228,00 |
| 21.04.2025 | 77,68 | 78,81 | 73,99 | 74,70 | -4,50% | 586.654,00 |
| 17.04.2025 | 76,89 | 78,87 | 76,89 | 78,22 | 2,11% | 661.821,00 |
| 16.04.2025 | 78,61 | 78,89 | 76,11 | 76,60 | -3,04% | 411.533,00 |
| 15.04.2025 | 78,73 | 80,25 | 78,38 | 79,00 | 0,92% | 413.180,00 |
| 14.04.2025 | 77,34 | 79,14 | 77,20 | 78,28 | 1,87% | 449.871,00 |
| 11.04.2025 | 76,70 | 77,92 | 75,58 | 76,84 | -0,18% | 370.687,00 |
| 10.04.2025 | 78,58 | 78,88 | 74,77 | 76,98 | -3,50% | 566.703,00 |
| 09.04.2025 | 72,56 | 80,54 | 71,20 | 79,77 | 8,31% | 1.161.161,00 |
| 08.04.2025 | 78,52 | 79,10 | 72,91 | 73,65 | -3,13% | 935.509,00 |
| 07.04.2025 | 74,67 | 79,54 | 73,73 | 76,03 | -1,39% | 1.304.366,00 |
| 04.04.2025 | 82,39 | 84,47 | 76,97 | 77,10 | -8,82% | 1.180.989,00 |
| 03.04.2025 | 85,37 | 88,13 | 84,50 | 84,56 | -3,44% | 860.993,00 |
| 02.04.2025 | 85,05 | 87,67 | 84,95 | 87,57 | 2,39% | 1.071.748,00 |
| 01.04.2025 | 84,42 | 86,52 | 84,06 | 85,53 | 0,58% | 641.718,00 |
| 31.03.2025 | 84,89 | 85,34 | 83,29 | 85,04 | -0,10% | 1.276.520,00 |
| 28.03.2025 | 88,22 | 88,93 | 85,06 | 85,13 | -3,39% | 545.049,00 |
| 27.03.2025 | 88,75 | 89,07 | 87,45 | 88,12 | -0,59% | 691.734,00 |
| 26.03.2025 | 86,09 | 89,15 | 86,03 | 88,64 | 2,70% | 689.853,00 |
| 25.03.2025 | 85,21 | 86,39 | 84,60 | 86,31 | 1,77% | 602.755,00 |
| 24.03.2025 | 83,69 | 85,50 | 83,69 | 84,81 | 1,34% | 1.003.298,00 |
| 21.03.2025 | 82,90 | 84,07 | 82,23 | 83,69 | 0,18% | 812.176,00 |
| 20.03.2025 | 80,96 | 83,70 | 80,96 | 83,54 | 2,63% | 680.707,00 |
| 19.03.2025 | 81,67 | 82,51 | 80,79 | 81,40 | -0,67% | 688.043,00 |
| 18.03.2025 | 82,37 | 82,40 | 80,95 | 81,95 | -0,44% | 1.128.545,00 |