33,513$
0,46%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 33,12 | 33,38 | 32,10 | 33,36 | -2,14% | 938.227,00 |
| 29.07.2026 | 32,38 | 34,44 | 32,01 | 34,09 | 3,65% | 2.493.167,00 |
| 28.07.2026 | 31,58 | 33,15 | 31,01 | 32,89 | 6,41% | 2.102.226,00 |
| 27.07.2026 | 29,19 | 31,14 | 29,11 | 30,91 | 6,99% | 1.072.760,00 |
| 24.07.2026 | 26,72 | 29,54 | 26,25 | 28,89 | -2,76% | 2.719.193,00 |
| 23.07.2026 | 29,95 | 30,46 | 28,94 | 29,71 | -2,27% | 5.806.431,00 |
| 22.07.2026 | 30,47 | 30,52 | 29,44 | 30,40 | 1,27% | 1.165.847,00 |
| 21.07.2026 | 30,09 | 30,80 | 29,92 | 30,02 | -1,12% | 957.840,00 |
| 20.07.2026 | 31,03 | 31,03 | 30,17 | 30,36 | -1,65% | 935.181,00 |
| 17.07.2026 | 31,46 | 32,21 | 30,84 | 30,87 | -1,50% | 882.215,00 |
| 16.07.2026 | 31,35 | 31,96 | 30,88 | 31,34 | 1,65% | 1.475.190,00 |
| 15.07.2026 | 30,32 | 31,47 | 30,32 | 30,83 | 2,66% | 1.808.602,00 |
| 14.07.2026 | 30,65 | 31,18 | 30,00 | 30,03 | -2,53% | 1.383.029,00 |
| 13.07.2026 | 31,25 | 31,89 | 30,81 | 30,81 | 0,33% | 1.122.670,00 |
| 10.07.2026 | 32,32 | 32,32 | 30,37 | 30,71 | -2,75% | 2.404.499,00 |
| 09.07.2026 | 30,81 | 31,74 | 30,51 | 31,58 | 0,96% | 1.944.433,00 |
| 08.07.2026 | 31,68 | 32,58 | 31,09 | 31,28 | -3,22% | 1.201.034,00 |
| 07.07.2026 | 31,88 | 33,43 | 31,88 | 32,32 | 1,80% | 1.302.702,00 |
| 06.07.2026 | 32,14 | 32,38 | 31,06 | 31,75 | -1,21% | 1.463.282,00 |
| 02.07.2026 | 32,98 | 33,34 | 30,97 | 32,14 | -1,83% | 1.201.349,00 |
| 01.07.2026 | 33,68 | 34,13 | 32,72 | 32,74 | -1,56% | 1.332.299,00 |
| 30.06.2026 | 33,74 | 33,99 | 32,52 | 33,26 | -2,89% | 1.284.412,00 |
| 29.06.2026 | 39,50 | 39,60 | 33,62 | 34,25 | 9,32% | 3.601.434,00 |
| 26.06.2026 | 30,39 | 32,07 | 30,39 | 31,33 | 3,40% | 2.479.503,00 |
| 25.06.2026 | 30,50 | 30,93 | 30,26 | 30,30 | -1,46% | 2.025.089,00 |
| 24.06.2026 | 31,05 | 31,23 | 30,20 | 30,75 | -0,36% | 2.187.076,00 |
| 23.06.2026 | 29,84 | 30,93 | 29,37 | 30,86 | 4,97% | 1.818.147,00 |
| 22.06.2026 | 29,18 | 30,17 | 29,08 | 29,40 | -0,48% | 1.801.394,00 |
| 19.06.2026 | 29,59 | 29,64 | 29,48 | 29,54 | -0,26% | - |
| 18.06.2026 | 30,85 | 30,92 | 29,58 | 29,62 | -4,05% | 2.319.313,00 |
| 17.06.2026 | 32,98 | 33,40 | 30,75 | 30,87 | -7,09% | 1.677.952,00 |
| 16.06.2026 | 33,64 | 34,11 | 32,97 | 33,23 | -1,23% | 1.268.106,00 |
| 15.06.2026 | 34,09 | 34,73 | 33,07 | 33,64 | -1,61% | 1.319.560,00 |
| 12.06.2026 | 32,76 | 34,23 | 32,38 | 34,19 | 4,81% | 1.792.526,00 |
| 11.06.2026 | 32,24 | 32,74 | 31,37 | 32,62 | 1,18% | 1.872.496,00 |
| 10.06.2026 | 31,76 | 32,84 | 31,03 | 32,24 | 1,77% | 2.155.332,00 |
| 09.06.2026 | 31,00 | 31,79 | 30,64 | 31,68 | 2,19% | 1.706.127,00 |
| 08.06.2026 | 30,45 | 31,07 | 29,90 | 31,00 | 0,29% | 1.480.041,00 |
| 05.06.2026 | 30,70 | 31,43 | 29,92 | 30,91 | 2,45% | 1.632.963,00 |
| 04.06.2026 | 30,94 | 31,11 | 29,66 | 30,17 | 0,03% | 4.199.838,00 |
| 03.06.2026 | 32,67 | 32,67 | 30,11 | 30,16 | -8,22% | 3.103.253,00 |
| 02.06.2026 | 33,53 | 33,53 | 32,64 | 32,86 | -1,76% | 2.194.823,00 |
| 01.06.2026 | 33,58 | 34,41 | 33,00 | 33,45 | -0,92% | 5.834.682,00 |
| 29.05.2026 | 34,28 | 34,28 | 33,04 | 33,76 | -2,13% | 2.525.309,00 |
| 28.05.2026 | 34,28 | 34,76 | 33,92 | 34,50 | 0,22% | 1.400.792,00 |
| 27.05.2026 | 34,13 | 35,17 | 33,90 | 34,42 | 2,17% | 2.594.358,00 |
| 26.05.2026 | 33,61 | 34,60 | 33,35 | 33,69 | -0,77% | 1.175.815,00 |
| 22.05.2026 | 34,87 | 35,03 | 33,34 | 33,95 | -2,61% | 1.167.335,00 |
| 21.05.2026 | 33,59 | 34,88 | 33,19 | 34,86 | 3,04% | 1.528.578,00 |
| 20.05.2026 | 33,30 | 34,36 | 32,92 | 33,83 | 1,56% | 1.681.104,00 |
| 19.05.2026 | 33,41 | 34,22 | 32,76 | 33,31 | 0,82% | 1.982.155,00 |
| 18.05.2026 | 32,47 | 34,61 | 32,47 | 33,04 | 0,85% | 2.414.332,00 |
| 15.05.2026 | 34,60 | 34,85 | 31,93 | 32,76 | -5,18% | 1.988.364,00 |
| 14.05.2026 | 33,74 | 36,25 | 33,74 | 34,55 | 3,44% | 1.917.867,00 |
| 13.05.2026 | 34,11 | 34,24 | 33,08 | 33,40 | -3,22% | 1.973.557,00 |
| 12.05.2026 | 35,01 | 35,15 | 34,09 | 34,51 | 0,12% | 1.080.023,00 |
| 11.05.2026 | 36,00 | 36,00 | 34,16 | 34,47 | -4,52% | 2.088.420,00 |
| 08.05.2026 | 37,27 | 37,47 | 36,08 | 36,10 | -3,40% | 1.300.605,00 |
| 07.05.2026 | 36,47 | 38,06 | 36,26 | 37,37 | 2,24% | 1.487.801,00 |
| 06.05.2026 | 36,63 | 37,76 | 36,40 | 36,55 | -1,08% | 1.647.502,00 |
| 05.05.2026 | 38,83 | 38,83 | 36,68 | 36,95 | -4,35% | 1.859.753,00 |
| 04.05.2026 | 39,83 | 40,83 | 38,56 | 38,63 | -3,67% | 1.471.622,00 |
| 01.05.2026 | 38,96 | 40,63 | 38,83 | 40,10 | 4,18% | 2.247.341,00 |
| 30.04.2026 | 36,60 | 39,09 | 36,60 | 38,49 | 4,17% | 2.990.391,00 |
| 29.04.2026 | 39,99 | 40,53 | 36,94 | 36,95 | -8,08% | 4.097.565,00 |
| 28.04.2026 | 41,27 | 41,52 | 39,76 | 40,20 | -1,01% | 5.685.320,00 |
| 27.04.2026 | 41,38 | 42,90 | 39,89 | 40,61 | -3,17% | 5.517.330,00 |
| 24.04.2026 | 54,77 | 54,77 | 41,43 | 41,94 | -25,72% | 8.100.719,00 |
| 23.04.2026 | 58,23 | 59,23 | 56,39 | 56,46 | -0,21% | 1.518.405,00 |
| 22.04.2026 | 56,64 | 57,29 | 56,21 | 56,58 | 0,32% | 1.083.529,00 |
| 21.04.2026 | 57,39 | 57,94 | 56,28 | 56,40 | -1,21% | 1.393.551,00 |
| 20.04.2026 | 55,26 | 58,18 | 55,26 | 57,09 | 3,37% | 2.230.694,00 |
| 17.04.2026 | 55,12 | 56,34 | 54,77 | 55,23 | 0,39% | 837.227,00 |
| 16.04.2026 | 51,61 | 55,04 | 51,61 | 55,02 | 6,95% | 1.475.465,00 |
| 15.04.2026 | 50,62 | 52,24 | 50,19 | 51,44 | 2,16% | 772.115,00 |
| 14.04.2026 | 52,33 | 53,00 | 50,23 | 50,35 | -4,62% | 1.244.190,00 |
| 13.04.2026 | 51,32 | 53,09 | 50,39 | 52,79 | 3,25% | 833.760,00 |
| 10.04.2026 | 52,47 | 52,72 | 50,88 | 51,13 | -1,79% | 966.096,00 |
| 09.04.2026 | 51,36 | 52,52 | 50,84 | 52,06 | 0,83% | 817.845,00 |
| 08.04.2026 | 52,98 | 52,98 | 51,27 | 51,63 | -0,96% | 945.487,00 |
| 07.04.2026 | 51,25 | 52,41 | 50,53 | 52,13 | 1,58% | 512.000,00 |
| 06.04.2026 | 51,19 | 52,18 | 50,97 | 51,32 | 0,25% | 432.961,00 |
| 02.04.2026 | 50,45 | 51,51 | 49,08 | 51,19 | 1,73% | 592.826,00 |
| 01.04.2026 | 50,16 | 50,66 | 48,59 | 50,32 | 0,04% | 962.572,00 |
| 31.03.2026 | 51,63 | 52,12 | 49,24 | 50,30 | -2,25% | 1.151.388,00 |
| 30.03.2026 | 51,04 | 52,33 | 50,60 | 51,46 | 0,82% | 917.722,00 |
| 27.03.2026 | 50,72 | 51,29 | 49,85 | 51,04 | 0,43% | 800.989,00 |
| 26.03.2026 | 50,96 | 51,62 | 50,21 | 50,82 | -0,24% | 758.735,00 |
| 25.03.2026 | 51,02 | 51,93 | 49,52 | 50,94 | 0,63% | 716.000,00 |
| 24.03.2026 | 49,83 | 51,35 | 49,83 | 50,62 | 0,50% | 546.608,00 |
| 23.03.2026 | 50,33 | 50,97 | 49,34 | 50,37 | 1,80% | 774.467,00 |
| 20.03.2026 | 49,62 | 50,32 | 48,62 | 49,48 | 0,61% | 1.134.095,00 |
| 19.03.2026 | 48,58 | 50,30 | 48,54 | 49,18 | 1,38% | 739.419,00 |
| 18.03.2026 | 51,29 | 51,57 | 48,44 | 48,51 | -6,44% | 1.279.155,00 |
| 17.03.2026 | 51,60 | 52,87 | 51,16 | 51,85 | 2,31% | 1.161.997,00 |
| 16.03.2026 | 51,07 | 51,22 | 49,98 | 50,68 | -0,12% | 1.000.505,00 |
| 13.03.2026 | 50,77 | 51,01 | 50,04 | 50,74 | 1,24% | 993.303,00 |
| 12.03.2026 | 52,02 | 52,97 | 50,07 | 50,12 | -4,00% | 1.164.509,00 |
| 11.03.2026 | 50,95 | 53,03 | 50,95 | 52,21 | 2,43% | 1.509.691,00 |
| 10.03.2026 | 51,79 | 52,03 | 50,42 | 50,97 | -1,87% | 1.660.112,00 |