86,538$
-1,17%
Echtzeit-Aktienkurs Liberty Broadband Corp
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 87,41 | 87,90 | 86,37 | 86,49 | -1,22% | 735.839,00 |
| 20.11.2024 | 86,60 | 88,06 | 86,24 | 87,56 | 1,09% | 772.765,00 |
| 19.11.2024 | 86,43 | 87,94 | 86,43 | 86,62 | -0,72% | 1.446.143,00 |
| 18.11.2024 | 87,83 | 88,75 | 87,06 | 87,25 | -1,21% | 2.074.713,00 |
| 15.11.2024 | 88,80 | 90,24 | 88,14 | 88,32 | -1,56% | 1.541.034,00 |
| 14.11.2024 | 92,36 | 93,37 | 89,08 | 89,72 | -3,20% | 3.623.843,00 |
| 13.11.2024 | 93,64 | 94,93 | 90,00 | 92,69 | -5,05% | 5.227.534,00 |
| 12.11.2024 | 97,59 | 98,96 | 97,32 | 97,62 | -0,85% | 1.443.453,00 |
| 11.11.2024 | 98,45 | 99,82 | 97,39 | 98,46 | 0,66% | 1.469.383,00 |
| 08.11.2024 | 97,95 | 98,29 | 96,86 | 97,81 | 0,86% | 1.388.656,00 |
| 07.11.2024 | 97,69 | 99,63 | 96,17 | 96,98 | -4,36% | 1.514.951,00 |
| 06.11.2024 | 94,51 | 101,50 | 94,51 | 101,40 | 8,73% | 2.286.696,00 |
| 05.11.2024 | 91,43 | 94,48 | 90,95 | 93,26 | 1,71% | 1.404.861,00 |
| 04.11.2024 | 90,55 | 93,25 | 90,15 | 91,70 | 2,00% | 1.549.341,00 |
| 01.11.2024 | 87,31 | 93,66 | 87,30 | 89,90 | 11,23% | 2.310.584,00 |
| 31.10.2024 | 84,54 | 86,17 | 80,54 | 80,82 | -0,98% | 1.328.643,00 |
| 30.10.2024 | 80,23 | 82,10 | 80,02 | 81,62 | 1,52% | 895.330,00 |
| 29.10.2024 | 80,73 | 81,17 | 79,71 | 80,40 | -1,16% | 925.773,00 |
| 28.10.2024 | 82,12 | 82,98 | 81,08 | 81,34 | -0,67% | 581.027,00 |
| 25.10.2024 | 81,16 | 82,35 | 80,88 | 81,89 | 1,21% | 501.498,00 |
| 24.10.2024 | 81,89 | 82,35 | 80,82 | 80,91 | -0,50% | 612.352,00 |
| 23.10.2024 | 80,25 | 81,73 | 80,25 | 81,32 | 0,04% | 554.086,00 |
| 22.10.2024 | 77,27 | 81,61 | 77,27 | 81,29 | 4,96% | 1.083.250,00 |
| 21.10.2024 | 79,79 | 79,79 | 77,13 | 77,45 | -2,82% | 650.762,00 |
| 18.10.2024 | 80,50 | 80,82 | 79,05 | 79,70 | -0,45% | 739.795,00 |
| 17.10.2024 | 80,29 | 80,29 | 79,32 | 80,06 | -0,11% | 969.673,00 |
| 16.10.2024 | 80,52 | 81,25 | 79,85 | 80,15 | -0,07% | 858.601,00 |
| 15.10.2024 | 80,62 | 82,06 | 80,07 | 80,21 | -0,29% | 1.161.961,00 |
| 14.10.2024 | 78,71 | 80,64 | 78,45 | 80,44 | 1,82% | 583.964,00 |
| 11.10.2024 | 79,38 | 80,31 | 78,93 | 79,00 | -0,58% | 574.131,00 |
| 10.10.2024 | 80,40 | 81,34 | 79,08 | 79,46 | -0,86% | 860.579,00 |
| 09.10.2024 | 78,44 | 80,20 | 77,13 | 80,15 | 2,32% | 871.402,00 |
| 08.10.2024 | 77,10 | 78,61 | 76,73 | 78,33 | 1,01% | 1.160.242,00 |
| 07.10.2024 | 77,91 | 78,52 | 76,76 | 77,55 | -0,46% | 912.118,00 |
| 04.10.2024 | 77,65 | 78,30 | 77,17 | 77,91 | 0,92% | 913.099,00 |
| 03.10.2024 | 78,47 | 79,20 | 76,23 | 77,20 | -2,57% | 1.026.699,00 |
| 02.10.2024 | 78,97 | 80,34 | 78,15 | 79,24 | 0,20% | 1.387.002,00 |
| 01.10.2024 | 77,00 | 79,33 | 76,47 | 79,08 | 2,32% | 1.764.437,00 |
| 30.09.2024 | 77,63 | 78,42 | 76,69 | 77,29 | -1,09% | 1.249.455,00 |
| 27.09.2024 | 75,91 | 79,77 | 75,53 | 78,14 | 3,55% | 1.411.065,00 |
| 26.09.2024 | 74,69 | 76,11 | 74,38 | 75,46 | 1,77% | 1.420.405,00 |
| 25.09.2024 | 76,56 | 76,56 | 73,89 | 74,15 | -3,56% | 2.439.468,00 |
| 24.09.2024 | 75,38 | 78,18 | 74,00 | 76,89 | 25,97% | 7.866.375,00 |
| 23.09.2024 | 60,34 | 61,21 | 60,05 | 61,04 | 1,19% | 799.445,00 |
| 20.09.2024 | 60,85 | 61,44 | 59,85 | 60,32 | -0,94% | 2.155.140,00 |
| 19.09.2024 | 63,47 | 63,70 | 60,88 | 60,89 | -2,50% | 693.669,00 |
| 18.09.2024 | 61,73 | 63,27 | 61,02 | 62,45 | 1,07% | 521.692,00 |
| 17.09.2024 | 62,36 | 62,85 | 61,34 | 61,79 | -0,02% | 450.174,00 |
| 16.09.2024 | 61,54 | 62,22 | 61,20 | 61,80 | 1,01% | 540.648,00 |
| 13.09.2024 | 61,47 | 62,41 | 60,78 | 61,18 | 0,05% | 386.073,00 |
| 12.09.2024 | 59,61 | 61,29 | 59,47 | 61,15 | 2,67% | 573.359,00 |
| 11.09.2024 | 59,64 | 59,95 | 58,35 | 59,56 | -0,02% | 622.238,00 |
| 10.09.2024 | 60,14 | 60,14 | 58,65 | 59,57 | -0,37% | 583.868,00 |
| 09.09.2024 | 60,45 | 61,18 | 59,49 | 59,79 | -1,40% | 816.187,00 |
| 06.09.2024 | 61,14 | 62,02 | 59,94 | 60,64 | -0,96% | 637.641,00 |
| 05.09.2024 | 60,81 | 61,29 | 59,28 | 61,23 | 1,71% | 1.187.664,00 |
| 04.09.2024 | 61,76 | 63,29 | 59,67 | 60,20 | -2,27% | 1.299.841,00 |
| 03.09.2024 | 62,10 | 62,46 | 61,39 | 61,60 | -1,25% | 424.973,00 |
| 30.08.2024 | 63,38 | 63,38 | 61,93 | 62,38 | -1,14% | 764.813,00 |
| 29.08.2024 | 64,08 | 64,16 | 62,83 | 63,10 | -1,04% | 630.632,00 |
| 28.08.2024 | 63,56 | 63,91 | 62,92 | 63,76 | 0,05% | 731.016,00 |
| 27.08.2024 | 62,77 | 64,09 | 62,61 | 63,73 | 1,55% | 740.588,00 |
| 26.08.2024 | 62,19 | 63,22 | 62,19 | 62,76 | 1,01% | 521.990,00 |
| 23.08.2024 | 60,65 | 62,14 | 60,46 | 62,13 | 2,80% | 616.768,00 |
| 22.08.2024 | 61,80 | 61,80 | 59,73 | 60,44 | -1,91% | 1.051.234,00 |
| 21.08.2024 | 61,79 | 61,90 | 61,28 | 61,62 | 0,08% | 894.129,00 |
| 20.08.2024 | 62,34 | 62,49 | 61,56 | 61,57 | -1,99% | 759.088,00 |
| 19.08.2024 | 62,82 | 63,72 | 62,54 | 62,82 | 0,26% | 505.081,00 |
| 16.08.2024 | 63,35 | 63,89 | 62,49 | 62,66 | -0,79% | 828.434,00 |
| 15.08.2024 | 62,79 | 63,43 | 62,62 | 63,16 | 1,28% | 1.090.215,00 |
| 14.08.2024 | 63,46 | 63,51 | 62,33 | 62,36 | -1,73% | 819.907,00 |
| 13.08.2024 | 63,26 | 63,79 | 62,92 | 63,46 | 1,13% | 461.838,00 |
| 12.08.2024 | 64,47 | 64,48 | 62,65 | 62,75 | -2,95% | 675.077,00 |
| 09.08.2024 | 64,81 | 65,20 | 63,98 | 64,66 | -0,37% | 436.710,00 |
| 08.08.2024 | 63,51 | 65,34 | 63,51 | 64,90 | 1,17% | 690.925,00 |
| 07.08.2024 | 64,81 | 65,63 | 64,04 | 64,15 | 0,39% | 940.900,00 |
| 06.08.2024 | 64,69 | 65,42 | 63,69 | 63,90 | -1,08% | 1.031.896,00 |
| 05.08.2024 | 63,02 | 65,86 | 63,02 | 64,60 | -2,21% | 833.558,00 |
| 02.08.2024 | 66,31 | 66,50 | 65,00 | 66,06 | -0,89% | 641.073,00 |
| 01.08.2024 | 67,62 | 68,03 | 66,09 | 66,65 | -1,10% | 925.460,00 |
| 31.07.2024 | 67,71 | 68,43 | 66,62 | 67,39 | -0,31% | 907.746,00 |
| 30.07.2024 | 66,66 | 67,81 | 66,08 | 67,60 | 1,64% | 1.110.127,00 |
| 29.07.2024 | 64,60 | 66,74 | 64,07 | 66,51 | 2,69% | 1.713.389,00 |
| 26.07.2024 | 62,92 | 67,92 | 61,86 | 64,77 | 14,96% | 2.246.182,00 |
| 25.07.2024 | 55,70 | 57,60 | 55,70 | 56,34 | 1,13% | 643.341,00 |
| 24.07.2024 | 57,37 | 57,44 | 55,48 | 55,71 | -2,83% | 560.952,00 |
| 23.07.2024 | 56,05 | 57,80 | 54,71 | 57,33 | 2,50% | 1.245.135,00 |
| 22.07.2024 | 56,75 | 56,75 | 54,82 | 55,93 | -1,65% | 688.697,00 |
| 19.07.2024 | 57,08 | 57,64 | 56,39 | 56,87 | -0,56% | 653.113,00 |
| 18.07.2024 | 58,34 | 59,18 | 57,05 | 57,19 | -1,92% | 672.614,00 |
| 17.07.2024 | 56,99 | 58,79 | 56,70 | 58,31 | 2,01% | 746.653,00 |
| 16.07.2024 | 56,49 | 57,31 | 56,12 | 57,16 | 1,06% | 563.399,00 |
| 15.07.2024 | 55,10 | 57,13 | 54,98 | 56,56 | 2,30% | 937.191,00 |
| 12.07.2024 | 54,94 | 55,69 | 54,44 | 55,29 | 1,43% | 566.528,00 |
| 11.07.2024 | 53,21 | 54,52 | 52,78 | 54,51 | 3,47% | 617.642,00 |
| 10.07.2024 | 52,84 | 52,96 | 52,00 | 52,68 | 0,04% | 467.434,00 |
| 09.07.2024 | 52,46 | 53,62 | 51,97 | 52,66 | 0,00% | 871.283,00 |
| 08.07.2024 | 54,47 | 54,67 | 52,43 | 52,66 | -3,18% | 1.185.441,00 |
| 05.07.2024 | 54,42 | 54,92 | 54,19 | 54,39 | -0,29% | 719.743,00 |
| 03.07.2024 | 53,86 | 54,69 | 53,80 | 54,55 | -0,40% | 554.733,00 |