54,073$
0,75%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 52,98 | 54,55 | 52,98 | 54,12 | 0,84% | 677.143,00 |
| 05.03.2026 | 53,48 | 55,05 | 53,00 | 53,67 | -0,72% | 90,00 |
| 04.03.2026 | 53,32 | 54,22 | 52,65 | 54,06 | 1,18% | 905.171,00 |
| 03.03.2026 | 53,08 | 54,47 | 52,79 | 53,43 | -1,73% | 895.834,00 |
| 02.03.2026 | 53,57 | 54,82 | 52,90 | 54,37 | -0,44% | 1.467.374,00 |
| 27.02.2026 | 52,96 | 55,26 | 52,41 | 54,61 | 2,88% | 996.627,00 |
| 26.02.2026 | 52,72 | 53,62 | 52,68 | 53,08 | 1,03% | 746.850,00 |
| 25.02.2026 | 53,77 | 54,26 | 52,31 | 52,54 | -2,67% | 845.026,00 |
| 24.02.2026 | 53,00 | 54,50 | 53,00 | 53,98 | 1,91% | 1.085.300,00 |
| 23.02.2026 | 52,86 | 53,70 | 52,00 | 52,97 | -1,14% | 1.281.691,00 |
| 20.02.2026 | 53,84 | 54,47 | 52,67 | 53,58 | -0,70% | 1.342.941,00 |
| 19.02.2026 | 55,62 | 56,05 | 53,67 | 53,96 | -3,05% | 1.204.425,00 |
| 18.02.2026 | 55,05 | 56,08 | 54,98 | 55,66 | 1,03% | 822.344,00 |
| 17.02.2026 | 55,62 | 56,06 | 54,50 | 55,09 | -0,92% | 959.107,00 |
| 13.02.2026 | 55,42 | 56,47 | 55,16 | 55,60 | 0,25% | 1.430.743,00 |
| 12.02.2026 | 56,65 | 56,79 | 54,63 | 55,46 | -1,21% | 1.196.838,00 |
| 11.02.2026 | 56,85 | 57,73 | 55,73 | 56,14 | -2,62% | 1.154.977,00 |
| 10.02.2026 | 55,35 | 57,84 | 55,35 | 57,65 | 4,10% | 2.339.658,00 |
| 09.02.2026 | 53,65 | 55,47 | 52,82 | 55,38 | 3,01% | 1.865.884,00 |
| 06.02.2026 | 51,76 | 53,81 | 51,76 | 53,76 | 3,34% | 1.256.058,00 |
| 05.02.2026 | 51,82 | 52,51 | 51,13 | 52,02 | -0,57% | 1.834.824,00 |
| 04.02.2026 | 49,87 | 52,87 | 49,87 | 52,32 | 5,68% | 1.599.242,00 |
| 03.02.2026 | 49,25 | 50,62 | 48,44 | 49,51 | -0,38% | 1.275.013,00 |
| 02.02.2026 | 47,91 | 50,24 | 47,59 | 49,70 | 3,30% | 1.830.720,00 |
| 30.01.2026 | 47,07 | 49,96 | 46,46 | 48,11 | 7,92% | 3.171.793,00 |
| 29.01.2026 | 42,25 | 44,72 | 42,10 | 44,58 | 4,72% | 1.618.909,00 |
| 28.01.2026 | 42,60 | 43,93 | 42,42 | 42,57 | 0,02% | 1.426.509,00 |
| 27.01.2026 | 44,67 | 44,78 | 42,41 | 42,56 | -5,63% | 2.259.265,00 |
| 26.01.2026 | 44,66 | 45,27 | 44,37 | 45,10 | 1,08% | 2.209.329,00 |
| 23.01.2026 | 44,91 | 44,91 | 43,86 | 44,62 | -0,67% | 1.045.817,00 |
| 22.01.2026 | 44,01 | 45,32 | 43,77 | 44,92 | 2,74% | 943.081,00 |
| 21.01.2026 | 42,92 | 44,04 | 42,81 | 43,72 | 1,89% | 1.020.143,00 |
| 20.01.2026 | 43,54 | 44,22 | 42,86 | 42,91 | -2,41% | 1.541.044,00 |
| 19.01.2026 | 43,98 | 44,01 | 43,79 | 43,97 | -0,46% | - |
| 16.01.2026 | 45,32 | 45,48 | 43,77 | 44,17 | -2,58% | 1.426.482,00 |
| 15.01.2026 | 46,91 | 46,91 | 45,22 | 45,34 | -3,92% | 1.302.756,00 |
| 14.01.2026 | 46,10 | 47,67 | 45,68 | 47,19 | 2,32% | 912.966,00 |
| 13.01.2026 | 47,57 | 47,74 | 45,98 | 46,12 | -4,20% | 1.384.246,00 |
| 12.01.2026 | 48,75 | 49,22 | 47,85 | 48,14 | -1,88% | 559.124,00 |
| 09.01.2026 | 49,00 | 49,46 | 47,21 | 49,06 | 0,45% | 743.062,00 |
| 08.01.2026 | 47,49 | 49,62 | 47,12 | 48,84 | 1,60% | 1.014.574,00 |
| 07.01.2026 | 49,17 | 49,40 | 48,01 | 48,07 | -2,02% | 1.148.932,00 |
| 06.01.2026 | 48,98 | 49,18 | 48,22 | 49,06 | 0,22% | 1.031.286,00 |
| 05.01.2026 | 48,64 | 50,10 | 48,36 | 48,95 | 0,43% | 1.552.701,00 |
| 02.01.2026 | 48,56 | 50,25 | 48,30 | 48,74 | 0,29% | 1.922.245,00 |
| 31.12.2025 | 48,85 | 49,01 | 48,43 | 48,60 | -0,45% | 1.134.466,00 |
| 30.12.2025 | 48,48 | 49,19 | 48,48 | 48,82 | 0,18% | 1.616.386,00 |
| 29.12.2025 | 48,20 | 48,83 | 48,15 | 48,73 | 0,99% | 867.497,00 |
| 26.12.2025 | 48,45 | 48,69 | 48,01 | 48,25 | -0,41% | 592.148,00 |
| 24.12.2025 | 47,91 | 48,54 | 47,72 | 48,45 | 1,42% | 375.513,00 |
| 23.12.2025 | 48,11 | 48,22 | 47,49 | 47,77 | -0,58% | 1.022.652,00 |
| 22.12.2025 | 47,77 | 48,72 | 47,74 | 48,05 | 0,59% | 1.004.773,00 |
| 19.12.2025 | 48,00 | 48,67 | 47,61 | 47,77 | -0,62% | 1.774.255,00 |
| 18.12.2025 | 48,62 | 49,62 | 47,99 | 48,07 | -1,27% | 1.452.357,00 |
| 17.12.2025 | 48,77 | 49,31 | 48,63 | 48,69 | -0,69% | 701.266,00 |
| 16.12.2025 | 48,76 | 49,60 | 48,44 | 49,03 | 0,82% | 1.008.721,00 |
| 15.12.2025 | 47,98 | 48,87 | 47,64 | 48,63 | 1,35% | 814.445,00 |
| 12.12.2025 | 49,47 | 49,76 | 47,86 | 47,98 | -2,48% | 644.996,00 |
| 11.12.2025 | 49,62 | 50,17 | 48,52 | 49,20 | -0,67% | 1.000.302,00 |
| 10.12.2025 | 47,61 | 49,98 | 47,51 | 49,53 | 4,16% | 1.304.486,00 |
| 09.12.2025 | 47,42 | 47,88 | 47,05 | 47,55 | 0,34% | 990.427,00 |
| 08.12.2025 | 47,50 | 47,74 | 46,75 | 47,39 | -0,21% | 2.174.928,00 |
| 05.12.2025 | 46,23 | 48,06 | 46,19 | 47,49 | 2,59% | 1.399.387,00 |
| 04.12.2025 | 46,35 | 46,61 | 45,47 | 46,29 | -0,11% | 1.089.923,00 |
| 03.12.2025 | 45,57 | 46,77 | 45,23 | 46,34 | 1,31% | 2.117.857,00 |
| 02.12.2025 | 45,55 | 46,15 | 44,88 | 45,74 | 0,44% | 1.371.065,00 |
| 01.12.2025 | 45,78 | 46,80 | 45,30 | 45,54 | -1,62% | 1.316.056,00 |
| 28.11.2025 | 46,31 | 47,11 | 46,12 | 46,29 | 0,17% | 445.989,00 |
| 26.11.2025 | 46,30 | 46,42 | 45,95 | 46,21 | -0,50% | 1.417.206,00 |
| 25.11.2025 | 46,28 | 47,34 | 46,13 | 46,44 | 0,86% | 1.572.508,00 |
| 24.11.2025 | 47,01 | 47,36 | 45,72 | 46,05 | -2,01% | 1.474.844,00 |
| 21.11.2025 | 45,12 | 47,01 | 44,87 | 46,99 | 4,49% | 1.795.164,00 |
| 20.11.2025 | 45,26 | 46,00 | 44,63 | 44,97 | 0,16% | 1.514.747,00 |
| 19.11.2025 | 46,37 | 46,57 | 44,74 | 44,90 | -3,19% | 940.935,00 |
| 18.11.2025 | 46,67 | 47,09 | 46,08 | 46,38 | -0,51% | 668.696,00 |
| 17.11.2025 | 46,70 | 48,14 | 46,25 | 46,62 | -0,83% | 1.011.922,00 |
| 14.11.2025 | 47,40 | 47,45 | 46,08 | 47,01 | -0,80% | 892.177,00 |
| 13.11.2025 | 48,95 | 49,21 | 47,29 | 47,39 | -3,72% | 1.273.381,00 |
| 12.11.2025 | 48,39 | 49,77 | 48,11 | 49,22 | 1,69% | 1.114.127,00 |
| 11.11.2025 | 49,00 | 49,00 | 48,16 | 48,40 | -0,53% | 1.053.972,00 |
| 10.11.2025 | 50,85 | 51,04 | 48,54 | 48,66 | -4,08% | 1.323.389,00 |
| 07.11.2025 | 49,99 | 50,76 | 49,31 | 50,73 | 1,04% | 789.654,00 |
| 06.11.2025 | 51,99 | 52,35 | 49,83 | 50,21 | -3,22% | 954.212,00 |
| 05.11.2025 | 50,82 | 52,24 | 50,81 | 51,88 | 1,96% | 1.042.842,00 |
| 04.11.2025 | 51,45 | 51,45 | 50,24 | 50,89 | -0,91% | 1.025.119,00 |
| 03.11.2025 | 53,31 | 53,31 | 49,61 | 51,35 | -4,59% | 1.614.239,00 |
| 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% | - |
| 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 |