79,936$
-5,47%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 82,27 | 84,33 | 79,70 | 79,88 | -5,53% | - |
| 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 |
| 17.03.2025 | 81,02 | 82,95 | 80,92 | 82,31 | 1,14% | 666.473,00 |
| 14.03.2025 | 79,48 | 81,45 | 79,24 | 81,38 | 2,90% | 548.227,00 |
| 13.03.2025 | 80,16 | 81,52 | 79,08 | 79,09 | -1,47% | 807.602,00 |
| 12.03.2025 | 81,29 | 81,29 | 77,87 | 80,27 | -1,12% | 631.229,00 |
| 11.03.2025 | 84,35 | 85,31 | 81,12 | 81,18 | -3,97% | 1.023.213,00 |
| 10.03.2025 | 86,80 | 88,00 | 82,75 | 84,54 | -2,97% | 1.714.706,00 |
| 07.03.2025 | 87,38 | 89,40 | 85,40 | 87,13 | -0,30% | 808.090,00 |
| 06.03.2025 | 85,98 | 87,67 | 85,71 | 87,39 | 0,89% | 820.256,00 |
| 05.03.2025 | 83,79 | 86,95 | 83,79 | 86,62 | 3,29% | 1.185.160,00 |
| 04.03.2025 | 84,33 | 85,56 | 82,78 | 83,86 | -0,58% | 1.098.773,00 |
| 03.03.2025 | 82,53 | 85,98 | 81,88 | 84,35 | 2,54% | 1.235.224,00 |
| 28.02.2025 | 81,40 | 83,16 | 81,25 | 82,26 | 1,29% | 1.052.319,00 |
| 27.02.2025 | 79,95 | 82,12 | 79,51 | 81,21 | 2,16% | 1.666.900,00 |
| 26.02.2025 | 80,17 | 80,87 | 79,10 | 79,49 | -1,23% | 963.593,00 |
| 25.02.2025 | 82,67 | 83,70 | 80,28 | 80,48 | -2,28% | 843.573,00 |
| 24.02.2025 | 81,34 | 83,29 | 81,25 | 82,36 | 1,23% | 842.257,00 |
| 21.02.2025 | 82,07 | 82,34 | 81,20 | 81,36 | -0,20% | 476.517,00 |
| 20.02.2025 | 80,93 | 81,74 | 80,39 | 81,52 | 0,22% | 740.960,00 |
| 19.02.2025 | 80,95 | 82,28 | 80,94 | 81,34 | -0,32% | 545.942,00 |
| 18.02.2025 | 82,00 | 82,00 | 79,92 | 81,60 | 0,02% | 697.710,00 |
| 14.02.2025 | 81,71 | 81,75 | 80,86 | 81,58 | 0,64% | 318.730,00 |
| 13.02.2025 | 79,76 | 81,71 | 79,73 | 81,06 | 2,01% | 386.026,00 |
| 12.02.2025 | 77,95 | 79,82 | 77,83 | 79,46 | 1,18% | 1.408.653,00 |
| 11.02.2025 | 76,55 | 78,81 | 76,55 | 78,53 | 1,84% | 390.273,00 |
| 10.02.2025 | 78,43 | 79,22 | 76,94 | 77,11 | -0,78% | 1.298.360,00 |
| 07.02.2025 | 79,39 | 79,39 | 77,53 | 77,72 | -1,58% | 543.634,00 |
| 06.02.2025 | 77,59 | 79,02 | 77,19 | 78,97 | 2,39% | 463.360,00 |
| 05.02.2025 | 75,81 | 77,59 | 75,16 | 77,13 | 1,65% | 648.831,00 |
| 04.02.2025 | 75,83 | 76,75 | 74,94 | 75,88 | -0,25% | 608.359,00 |
| 03.02.2025 | 75,85 | 76,60 | 75,42 | 76,07 | -0,77% | 611.669,00 |
| 31.01.2025 | 78,72 | 79,31 | 76,04 | 76,66 | 2,75% | 1.751.660,00 |
| 30.01.2025 | 75,13 | 77,23 | 72,45 | 74,61 | -6,47% | 1.899.168,00 |
| 29.01.2025 | 81,18 | 81,18 | 79,30 | 79,77 | -1,23% | 550.781,00 |
| 28.01.2025 | 80,81 | 81,56 | 79,85 | 80,76 | -0,69% | 382.989,00 |
| 27.01.2025 | 80,95 | 82,17 | 80,53 | 81,32 | 0,16% | 567.500,00 |
| 24.01.2025 | 79,62 | 81,26 | 79,00 | 81,19 | 2,25% | 483.191,00 |
| 23.01.2025 | 77,74 | 79,44 | 76,90 | 79,40 | 2,68% | 1.088.220,00 |
| 22.01.2025 | 76,64 | 77,40 | 75,70 | 77,33 | 0,74% | 757.468,00 |
| 21.01.2025 | 76,72 | 77,75 | 76,62 | 76,76 | 0,34% | 1.748.489,00 |
| 17.01.2025 | 76,68 | 77,25 | 76,12 | 76,50 | 0,86% | 535.390,00 |
| 16.01.2025 | 75,72 | 76,49 | 75,71 | 75,85 | -0,09% | 2.275.350,00 |
| 15.01.2025 | 76,90 | 77,14 | 75,62 | 75,92 | 0,56% | 658.516,00 |
| 14.01.2025 | 74,20 | 75,87 | 73,86 | 75,50 | 1,71% | 728.873,00 |
| 13.01.2025 | 73,25 | 74,60 | 73,25 | 74,23 | 1,01% | 410.894,00 |
| 10.01.2025 | 75,22 | 75,75 | 73,12 | 73,49 | -3,68% | 439.641,00 |
| 08.01.2025 | 75,54 | 76,52 | 74,69 | 76,30 | 1,02% | 1.622.242,00 |
| 07.01.2025 | 76,29 | 76,59 | 75,17 | 75,53 | -0,63% | 769.958,00 |
| 06.01.2025 | 77,64 | 78,56 | 75,89 | 76,01 | -2,05% | 358.695,00 |
| 03.01.2025 | 76,14 | 77,68 | 76,10 | 77,60 | 2,13% | 782.299,00 |
| 02.01.2025 | 75,00 | 76,13 | 75,00 | 75,98 | 1,63% | 411.320,00 |
| 31.12.2024 | 75,06 | 75,30 | 74,30 | 74,76 | 0,05% | 433.742,00 |
| 30.12.2024 | 75,63 | 76,51 | 74,29 | 74,72 | -1,63% | 490.389,00 |
| 27.12.2024 | 76,39 | 76,78 | 75,57 | 75,96 | -1,12% | 585.459,00 |
| 26.12.2024 | 76,68 | 77,15 | 76,53 | 76,82 | -0,03% | 808.604,00 |
| 24.12.2024 | 76,20 | 76,90 | 76,04 | 76,84 | 0,60% | 299.355,00 |
| 23.12.2024 | 77,03 | 77,15 | 76,03 | 76,38 | -1,45% | 963.003,00 |
| 20.12.2024 | 77,05 | 78,04 | 76,36 | 77,50 | 0,10% | 1.255.157,00 |
| 19.12.2024 | 77,58 | 78,28 | 76,89 | 77,42 | -0,49% | 1.178.783,00 |
| 18.12.2024 | 80,51 | 80,96 | 77,74 | 77,80 | -3,28% | 957.066,00 |
| 17.12.2024 | 81,17 | 81,68 | 80,22 | 80,44 | -1,88% | 1.346.733,00 |
| 16.12.2024 | 81,63 | 83,15 | 81,55 | 81,98 | -0,49% | 1.040.055,00 |
| 13.12.2024 | 82,96 | 82,96 | 81,68 | 82,38 | -1,12% | 920.065,00 |
| 12.12.2024 | 81,43 | 83,76 | 81,27 | 83,31 | 2,31% | 792.034,00 |
| 11.12.2024 | 81,27 | 81,50 | 80,25 | 81,43 | 0,67% | 857.639,00 |
| 10.12.2024 | 78,45 | 82,37 | 78,43 | 80,89 | 3,35% | 1.376.441,00 |
| 09.12.2024 | 86,49 | 86,49 | 78,17 | 78,27 | -9,51% | 1.489.856,00 |
| 06.12.2024 | 86,49 | 87,23 | 86,19 | 86,50 | 0,03% | 1.555.023,00 |
| 05.12.2024 | 86,30 | 86,57 | 85,36 | 86,48 | 0,13% | 569.175,00 |
| 04.12.2024 | 85,76 | 86,72 | 85,53 | 86,36 | 0,64% | 1.066.578,00 |
| 03.12.2024 | 85,03 | 86,19 | 84,29 | 85,81 | 1,42% | 1.039.017,00 |
| 02.12.2024 | 84,73 | 85,47 | 84,24 | 84,61 | -0,62% | 1.530.790,00 |
| 29.11.2024 | 85,00 | 85,36 | 84,51 | 85,14 | 0,90% | 614.006,00 |
| 27.11.2024 | 85,33 | 86,20 | 84,24 | 84,38 | -1,10% | 1.200.691,00 |
| 26.11.2024 | 85,78 | 86,54 | 84,87 | 85,32 | -0,44% | 1.237.886,00 |
| 25.11.2024 | 87,27 | 87,36 | 85,32 | 85,70 | -1,40% | 1.275.153,00 |
| 22.11.2024 | 86,42 | 88,18 | 86,04 | 86,92 | 0,50% | 1.035.150,00 |
| 21.11.2024 | 87,41 | 87,90 | 86,37 | 86,49 | -1,22% | 735.856,00 |
| 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 |