45,142$
0,54%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 46,37 | 46,57 | 44,74 | 44,88 | -3,21% | 940.946,00 |
| 18.11.2025 | 46,67 | 47,09 | 46,08 | 46,37 | -0,54% | 668.824,00 |
| 17.11.2025 | 46,70 | 48,14 | 46,25 | 46,62 | -0,83% | 1.011.943,00 |
| 14.11.2025 | 47,40 | 47,50 | 46,08 | 47,01 | -0,80% | 892.279,00 |
| 13.11.2025 | 48,95 | 49,21 | 47,29 | 47,39 | -3,72% | 1.401.208,00 |
| 12.11.2025 | 48,39 | 49,77 | 48,11 | 49,22 | 1,69% | 1.114.133,00 |
| 11.11.2025 | 49,00 | 49,00 | 48,16 | 48,40 | -0,53% | 1.054.183,00 |
| 10.11.2025 | 50,85 | 51,04 | 48,54 | 48,66 | -4,08% | 1.437.474,00 |
| 07.11.2025 | 49,99 | 50,76 | 49,31 | 50,73 | 1,04% | 789.769,00 |
| 06.11.2025 | 51,99 | 52,35 | 49,83 | 50,21 | -3,24% | 954.214,00 |
| 05.11.2025 | 50,82 | 52,24 | 50,81 | 51,89 | 1,98% | 1.043.820,00 |
| 04.11.2025 | 51,45 | 51,45 | 50,24 | 50,89 | -0,91% | 1.025.140,00 |
| 03.11.2025 | 53,31 | 53,31 | 49,61 | 51,35 | -4,59% | 1.676.477,00 |
| 31.10.2025 | 50,48 | 54,01 | 49,59 | 53,82 | 1,17% | 1.991.367,00 |
| 30.10.2025 | 52,25 | 56,18 | 51,60 | 53,20 | -4,33% | 1.495.327,00 |
| 29.10.2025 | 56,91 | 57,03 | 55,02 | 55,61 | -2,95% | 1.257.918,00 |
| 28.10.2025 | 56,69 | 57,48 | 56,00 | 57,30 | 1,38% | 464.564,00 |
| 27.10.2025 | 56,61 | 56,86 | 56,14 | 56,52 | 0,32% | 481.783,00 |
| 24.10.2025 | 56,48 | 57,09 | 56,22 | 56,34 | 0,16% | 551.269,00 |
| 23.10.2025 | 56,41 | 56,79 | 56,22 | 56,25 | -0,15% | 805.764,00 |
| 22.10.2025 | 57,78 | 57,97 | 56,22 | 56,33 | -3,18% | 1.118.859,00 |
| 21.10.2025 | 58,00 | 58,83 | 57,54 | 58,18 | 0,31% | 885.711,00 |
| 20.10.2025 | 58,55 | 58,56 | 57,19 | 58,00 | -0,73% | 1.014.867,00 |
| 17.10.2025 | 58,77 | 58,89 | 57,94 | 58,43 | -0,65% | - |
| 16.10.2025 | 61,02 | 61,10 | 58,21 | 58,81 | -3,62% | 1.100.573,00 |
| 15.10.2025 | 61,55 | 61,98 | 60,84 | 61,02 | -0,65% | 455.785,00 |
| 14.10.2025 | 59,24 | 62,00 | 59,24 | 61,42 | 2,98% | 963.021,00 |
| 13.10.2025 | 60,41 | 60,86 | 59,51 | 59,64 | -0,20% | 1.097.884,00 |
| 10.10.2025 | 61,14 | 62,22 | 59,74 | 59,76 | -2,34% | 1.391.370,00 |
| 09.10.2025 | 63,59 | 63,60 | 61,02 | 61,19 | -3,46% | 1.054.246,00 |
| 08.10.2025 | 64,28 | 64,36 | 62,72 | 63,38 | -0,63% | 820.628,00 |
| 07.10.2025 | 65,35 | 65,61 | 63,33 | 63,78 | -2,21% | 977.238,00 |
| 06.10.2025 | 64,47 | 65,41 | 63,80 | 65,22 | 1,07% | 1.086.196,00 |
| 03.10.2025 | 62,09 | 64,67 | 62,09 | 64,53 | 3,95% | 1.317.758,00 |
| 02.10.2025 | 62,96 | 63,80 | 62,00 | 62,08 | -2,04% | 874.420,00 |
| 01.10.2025 | 63,29 | 63,84 | 62,42 | 63,37 | -0,27% | 1.086.060,00 |
| 30.09.2025 | 63,61 | 65,73 | 63,36 | 63,54 | 0,05% | 1.251.478,00 |
| 29.09.2025 | 62,75 | 64,20 | 62,55 | 63,51 | 0,99% | 1.212.358,00 |
| 26.09.2025 | 62,46 | 63,98 | 62,45 | 62,89 | 1,09% | 1.021.088,00 |
| 25.09.2025 | 60,14 | 62,34 | 59,80 | 62,21 | 2,88% | 629.451,00 |
| 24.09.2025 | 60,93 | 61,46 | 60,01 | 60,47 | -1,35% | 901.858,00 |
| 23.09.2025 | 61,50 | 63,41 | 61,15 | 61,30 | 0,15% | 1.726.458,00 |
| 22.09.2025 | 60,11 | 61,32 | 59,79 | 61,21 | 1,32% | 771.239,00 |
| 19.09.2025 | 60,29 | 60,90 | 60,04 | 60,41 | 0,20% | 1.732.200,00 |
| 18.09.2025 | 61,72 | 61,75 | 60,13 | 60,29 | -2,32% | 807.367,00 |
| 17.09.2025 | 60,20 | 63,25 | 60,19 | 61,72 | 2,71% | 1.862.443,00 |
| 16.09.2025 | 59,67 | 60,37 | 59,37 | 60,09 | 0,22% | 1.883.261,00 |
| 15.09.2025 | 61,10 | 61,36 | 59,62 | 59,96 | -0,97% | 895.274,00 |
| 12.09.2025 | 60,79 | 61,27 | 58,90 | 60,55 | -0,39% | 1.022.839,00 |
| 11.09.2025 | 59,99 | 60,88 | 59,49 | 60,79 | 0,65% | 920.257,00 |
| 10.09.2025 | 60,36 | 61,16 | 59,79 | 60,40 | -0,10% | 861.766,00 |
| 09.09.2025 | 60,54 | 60,69 | 59,53 | 60,46 | -0,13% | 1.097.575,00 |
| 08.09.2025 | 58,63 | 60,61 | 57,75 | 60,54 | 0,93% | 2.405.344,00 |
| 05.09.2025 | 59,65 | 61,21 | 59,50 | 59,98 | 0,84% | 1.241.120,00 |
| 04.09.2025 | 59,95 | 61,36 | 58,56 | 59,48 | -0,78% | 994.512,00 |
| 03.09.2025 | 60,96 | 60,96 | 59,19 | 59,95 | -1,17% | 1.242.265,00 |
| 02.09.2025 | 60,04 | 61,08 | 60,04 | 60,66 | -0,33% | 907.781,00 |
| 29.08.2025 | 60,18 | 60,99 | 60,18 | 60,86 | 0,61% | 921.185,00 |
| 28.08.2025 | 62,00 | 62,00 | 60,25 | 60,49 | -2,10% | 786.140,00 |
| 27.08.2025 | 60,96 | 61,96 | 60,73 | 61,79 | 1,05% | 761.419,00 |
| 26.08.2025 | 62,61 | 62,68 | 60,69 | 61,15 | -2,39% | 966.576,00 |
| 25.08.2025 | 63,58 | 63,58 | 62,51 | 62,65 | -1,52% | 631.879,00 |
| 22.08.2025 | 61,91 | 65,00 | 61,77 | 63,62 | 3,46% | 825.432,00 |
| 21.08.2025 | 61,14 | 61,65 | 60,71 | 61,49 | 0,46% | 947.210,00 |
| 20.08.2025 | 61,39 | 61,89 | 60,89 | 61,21 | -0,31% | 1.572.069,00 |
| 19.08.2025 | 61,40 | 62,21 | 60,96 | 61,40 | 0,03% | 1.139.928,00 |
| 18.08.2025 | 61,58 | 61,80 | 61,10 | 61,38 | -0,32% | 790.720,00 |
| 15.08.2025 | 60,56 | 61,60 | 60,38 | 61,58 | 2,29% | 1.779.633,00 |
| 14.08.2025 | 60,62 | 60,95 | 59,08 | 60,20 | -1,87% | 1.556.167,00 |
| 13.08.2025 | 60,01 | 61,67 | 59,65 | 61,35 | 2,39% | 1.476.444,00 |
| 12.08.2025 | 59,42 | 60,38 | 59,20 | 59,92 | 1,85% | 1.336.416,00 |
| 11.08.2025 | 58,33 | 59,68 | 57,91 | 58,83 | 0,91% | 1.765.627,00 |
| 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 | -1,97% | 3.160.181,00 |
| 31.07.2025 | 64,09 | 64,28 | 61,12 | 61,32 | -3,63% | 3.094.581,00 |
| 30.07.2025 | 63,71 | 65,02 | 62,38 | 63,63 | -0,16% | 4.427.699,00 |
| 29.07.2025 | 68,17 | 68,17 | 63,62 | 63,73 | -5,63% | 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 | 1,28% | 904.142,00 |
| 02.07.2025 | 100,40 | 100,80 | 99,08 | 99,29 | -1,50% | 1.141.232,00 |
| 01.07.2025 | 98,13 | 101,24 | 98,13 | 100,80 | 2,46% | 1.218.872,00 |