85,500€
3,01%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 84,50 | 86,25 | 83,75 | 85,25 | 2,71% | - |
| 04.11.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -2,35% | 10,00 |
| 01.11.2024 | 75,00 | 85,00 | 75,00 | 85,00 | 13,33% | 244,00 |
| 31.10.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -0,33% | 178,00 |
| 30.10.2024 | 74,50 | 75,75 | 73,75 | 75,25 | 1,35% | - |
| 29.10.2024 | 75,00 | 75,50 | 73,75 | 74,25 | -1,66% | - |
| 28.10.2024 | 75,50 | 75,50 | 75,50 | 75,50 | -0,33% | 43,00 |
| 25.10.2024 | 74,75 | 76,25 | 74,50 | 75,75 | 1,34% | - |
| 24.10.2024 | 75,25 | 76,25 | 74,75 | 74,75 | -0,99% | - |
| 23.10.2024 | 75,50 | 75,50 | 75,50 | 75,50 | -0,33% | 26,00 |
| 22.10.2024 | 71,50 | 75,75 | 71,00 | 75,75 | 5,57% | - |
| 21.10.2024 | 73,50 | 73,50 | 71,25 | 71,75 | -2,71% | - |
| 18.10.2024 | 74,00 | 74,25 | 72,75 | 73,75 | 0,68% | - |
| 17.10.2024 | 73,75 | 74,50 | 73,25 | 73,25 | -1,68% | - |
| 16.10.2024 | 74,50 | 74,50 | 74,50 | 74,50 | 0,34% | 100,00 |
| 15.10.2024 | 73,75 | 74,75 | 73,25 | 74,25 | 2,41% | - |
| 14.10.2024 | 72,50 | 72,50 | 72,50 | 72,50 | 0,00% | 10,00 |
| 11.10.2024 | 72,50 | 72,50 | 72,50 | 72,50 | -1,02% | 100,00 |
| 10.10.2024 | 73,25 | 74,25 | 72,25 | 73,25 | 2,45% | - |
| 09.10.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 0,70% | 430,00 |
| 08.10.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,35% | 30,00 |
| 07.10.2024 | 70,75 | 71,75 | 69,75 | 70,75 | -0,35% | - |
| 04.10.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 1,79% | 15,00 |
| 03.10.2024 | 71,75 | 71,75 | 69,25 | 69,75 | -2,79% | - |
| 02.10.2024 | 71,25 | 72,75 | 71,00 | 71,75 | 0,70% | - |
| 01.10.2024 | 69,25 | 71,75 | 69,25 | 71,25 | 2,15% | - |
| 30.09.2024 | 69,75 | 70,25 | 68,75 | 69,75 | 0,36% | - |
| 27.09.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 2,21% | 17,00 |
| 26.09.2024 | 67,50 | 68,00 | 67,50 | 68,00 | 1,49% | 82,00 |
| 25.09.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -1,47% | 13,00 |
| 24.09.2024 | 62,50 | 68,00 | 62,50 | 68,00 | 23,08% | 1.642,00 |
| 23.09.2024 | 54,25 | 55,25 | 54,25 | 55,25 | 1,84% | - |
| 20.09.2024 | 54,75 | 55,25 | 53,75 | 54,25 | -1,81% | - |
| 19.09.2024 | 56,25 | 57,25 | 54,75 | 55,25 | -1,78% | - |
| 18.09.2024 | 55,75 | 56,75 | 54,75 | 56,25 | 0,90% | - |
| 17.09.2024 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 16.09.2024 | 55,25 | 55,75 | 55,25 | 55,75 | 0,90% | - |
| 13.09.2024 | 55,25 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 12.09.2024 | 54,25 | 55,75 | 53,75 | 55,25 | 1,84% | - |
| 11.09.2024 | 53,75 | 54,25 | 53,25 | 54,25 | 0,93% | - |
| 10.09.2024 | 54,25 | 54,25 | 53,25 | 53,75 | -1,83% | - |
| 09.09.2024 | 54,75 | 55,25 | 53,75 | 54,75 | 0,46% | - |
| 06.09.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -1,36% | 168,00 |
| 05.09.2024 | 54,25 | 55,25 | 53,25 | 55,25 | 1,84% | - |
| 04.09.2024 | 55,25 | 57,25 | 53,75 | 54,25 | -3,98% | - |
| 03.09.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,44% | 1,00 |
| 02.09.2024 | 56,25 | 56,25 | 56,25 | 56,25 | -0,88% | - |
| 30.08.2024 | 57,25 | 57,50 | 56,25 | 56,75 | 0,00% | - |
| 29.08.2024 | 57,25 | 57,75 | 56,75 | 56,75 | -0,87% | - |
| 28.08.2024 | 57,25 | 57,25 | 56,75 | 57,25 | 0,00% | - |
| 27.08.2024 | 56,25 | 57,25 | 56,25 | 57,25 | 2,69% | - |
| 26.08.2024 | 55,75 | 56,75 | 55,75 | 55,75 | 0,90% | - |
| 23.08.2024 | 54,25 | 55,75 | 54,25 | 55,25 | 1,38% | - |
| 22.08.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -1,36% | 100,00 |
| 21.08.2024 | 55,25 | 55,75 | 54,75 | 55,25 | -0,90% | - |
| 20.08.2024 | 56,75 | 56,75 | 55,75 | 55,75 | -3,04% | - |
| 19.08.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,44% | 150,00 |
| 16.08.2024 | 57,75 | 58,25 | 56,75 | 57,25 | -0,87% | - |
| 15.08.2024 | 56,75 | 57,75 | 56,75 | 57,75 | 1,32% | - |
| 14.08.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -2,56% | 540,00 |
| 13.08.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | 1.028,00 |
| 12.08.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -2,11% | 250,00 |
| 09.08.2024 | 59,25 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 08.08.2024 | 58,75 | 60,25 | 58,25 | 59,25 | 0,85% | - |
| 07.08.2024 | 59,25 | 60,25 | 58,75 | 58,75 | 0,86% | - |
| 06.08.2024 | 59,75 | 59,75 | 58,25 | 58,25 | -1,27% | - |
| 05.08.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -2,48% | 38,00 |
| 02.08.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -2,02% | 100,00 |
| 01.08.2024 | 62,25 | 62,75 | 61,25 | 61,75 | -0,80% | - |
| 31.07.2024 | 62,25 | 63,25 | 61,25 | 62,25 | 0,40% | - |
| 30.07.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | 175,00 |
| 29.07.2024 | 59,50 | 61,50 | 59,50 | 61,50 | 10,81% | 466,00 |
| 26.07.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 6,22% | 142,00 |
| 25.07.2024 | 51,25 | 53,25 | 51,25 | 52,25 | 1,95% | - |
| 24.07.2024 | 52,75 | 52,75 | 51,25 | 51,25 | 1,49% | - |
| 23.07.2024 | 51,50 | 51,50 | 50,50 | 50,50 | -1,94% | 153,00 |
| 22.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -1,44% | 812,00 |
| 19.07.2024 | 52,75 | 52,75 | 51,75 | 52,25 | -3,24% | - |
| 18.07.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | 42,00 |
| 17.07.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | 12,00 |
| 16.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,48% | 100,00 |
| 15.07.2024 | 50,75 | 52,25 | 50,75 | 51,75 | 5,18% | - |
| 12.07.2024 | 50,00 | 50,00 | 49,20 | 49,20 | -2,09% | 320,00 |
| 11.07.2024 | 48,60 | 50,25 | 48,30 | 50,25 | 3,18% | - |
| 10.07.2024 | 48,60 | 49,00 | 48,10 | 48,70 | 0,62% | - |
| 09.07.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,02% | 30,00 |
| 08.07.2024 | 49,90 | 50,25 | 48,50 | 48,90 | -3,17% | - |
| 05.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 100,00 |
| 03.07.2024 | 50,00 | 50,00 | 49,80 | 50,00 | -1,48% | 346,00 |
| 02.07.2024 | 50,25 | 51,25 | 50,25 | 50,75 | -0,49% | - |
| 01.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,49% | 12,00 |
| 28.06.2024 | 49,90 | 51,75 | 49,80 | 51,25 | 1,99% | - |
| 27.06.2024 | 49,50 | 50,25 | 48,90 | 50,25 | 1,52% | - |
| 26.06.2024 | 48,80 | 49,50 | 48,60 | 49,50 | 2,70% | - |
| 25.06.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,62% | 290,00 |
| 24.06.2024 | 49,20 | 49,30 | 48,30 | 48,50 | -1,62% | - |
| 21.06.2024 | 47,50 | 49,50 | 47,40 | 49,30 | 4,23% | - |
| 20.06.2024 | 46,40 | 47,70 | 46,30 | 47,30 | 2,38% | - |
| 19.06.2024 | 46,40 | 46,40 | 46,20 | 46,20 | -0,86% | - |
| 18.06.2024 | 48,00 | 48,00 | 46,60 | 46,60 | -2,71% | 269,00 |