72,670$
0,33%
Echtzeit-Aktienkurs Liberty Media Corp. (C Shares)
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2024 | 72,46 | 72,96 | 71,92 | 72,67 | 0,33% | 718.755,00 |
| 14.06.2024 | 71,46 | 72,52 | 71,28 | 72,43 | 1,13% | 502.196,00 |
| 13.06.2024 | 71,31 | 72,06 | 71,04 | 71,62 | 0,10% | 626.038,00 |
| 12.06.2024 | 71,98 | 72,55 | 71,15 | 71,55 | -0,25% | 723.436,00 |
| 11.06.2024 | 72,32 | 73,31 | 71,39 | 71,73 | -0,75% | 1.616.653,00 |
| 10.06.2024 | 72,21 | 73,09 | 71,48 | 72,27 | 0,53% | 1.235.208,00 |
| 07.06.2024 | 71,26 | 72,95 | 70,87 | 71,89 | 0,67% | 897.883,00 |
| 06.06.2024 | 72,49 | 73,44 | 71,34 | 71,41 | -3,43% | 1.375.544,00 |
| 05.06.2024 | 74,41 | 74,65 | 73,36 | 73,95 | -0,76% | 674.030,00 |
| 04.06.2024 | 76,05 | 76,05 | 73,22 | 74,52 | -1,36% | 1.529.811,00 |
| 03.06.2024 | 74,50 | 76,33 | 74,43 | 75,55 | 1,86% | 1.722.231,00 |
| 31.05.2024 | 73,73 | 75,32 | 73,35 | 74,17 | 0,43% | 2.103.723,00 |
| 30.05.2024 | 73,72 | 74,63 | 73,18 | 73,85 | 0,94% | 1.569.831,00 |
| 29.05.2024 | 71,97 | 73,18 | 71,62 | 73,16 | 1,12% | 1.269.348,00 |
| 28.05.2024 | 70,82 | 73,00 | 70,42 | 72,35 | 1,62% | 1.002.666,00 |
| 24.05.2024 | 71,03 | 71,91 | 71,03 | 71,20 | 0,66% | 496.364,00 |
| 23.05.2024 | 71,45 | 71,45 | 70,43 | 70,73 | -0,98% | 791.991,00 |
| 22.05.2024 | 72,46 | 73,08 | 71,33 | 71,43 | -1,27% | 1.021.550,00 |
| 21.05.2024 | 72,10 | 72,45 | 71,71 | 72,35 | 0,37% | 1.029.526,00 |
| 20.05.2024 | 71,95 | 72,38 | 71,78 | 72,08 | 0,31% | 891.090,00 |
| 17.05.2024 | 71,46 | 72,23 | 71,14 | 71,86 | 0,41% | 1.262.780,00 |
| 16.05.2024 | 69,87 | 72,04 | 69,87 | 71,57 | 2,13% | 1.858.673,00 |
| 15.05.2024 | 69,90 | 70,57 | 69,64 | 70,08 | 0,07% | 1.393.963,00 |
| 14.05.2024 | 69,16 | 70,09 | 69,09 | 70,03 | 1,57% | 744.793,00 |
| 13.05.2024 | 70,16 | 70,17 | 68,43 | 68,95 | -1,51% | 1.264.011,00 |
| 10.05.2024 | 70,77 | 71,81 | 69,98 | 70,01 | -1,66% | 1.256.803,00 |
| 09.05.2024 | 72,74 | 73,00 | 70,17 | 71,19 | -1,22% | 957.316,00 |
| 08.05.2024 | 73,00 | 76,25 | 71,97 | 72,07 | 0,00% | 3.036.786,00 |
| 07.05.2024 | 70,25 | 72,09 | 70,02 | 72,07 | 2,30% | 1.399.756,00 |
| 06.05.2024 | 70,56 | 71,28 | 70,00 | 70,45 | -0,14% | 2.360.133,00 |
| 03.05.2024 | 71,48 | 72,42 | 70,47 | 70,55 | -0,47% | 728.744,00 |
| 02.05.2024 | 70,85 | 71,13 | 70,04 | 70,88 | 0,77% | 907.584,00 |
| 01.05.2024 | 70,01 | 71,05 | 69,50 | 70,34 | 0,47% | 757.519,00 |
| 30.04.2024 | 69,32 | 70,69 | 69,03 | 70,01 | 0,26% | 772.209,00 |
| 29.04.2024 | 69,10 | 69,94 | 68,96 | 69,83 | 0,58% | 713.511,00 |
| 26.04.2024 | 68,95 | 69,69 | 68,95 | 69,43 | 0,73% | 751.663,00 |
| 25.04.2024 | 68,43 | 69,19 | 68,18 | 68,93 | -0,32% | 760.927,00 |
| 24.04.2024 | 69,23 | 69,61 | 68,34 | 69,15 | -0,76% | 744.441,00 |
| 23.04.2024 | 69,02 | 69,76 | 68,93 | 69,68 | 1,16% | 1.028.313,00 |
| 22.04.2024 | 68,50 | 69,00 | 67,69 | 68,88 | 1,16% | 482.772,00 |
| 19.04.2024 | 66,93 | 68,42 | 66,90 | 68,09 | 1,31% | 633.715,00 |
| 18.04.2024 | 67,33 | 68,00 | 66,97 | 67,21 | -0,10% | 594.820,00 |
| 17.04.2024 | 68,53 | 68,53 | 67,22 | 67,28 | -0,59% | 487.183,00 |
| 16.04.2024 | 67,90 | 68,15 | 66,80 | 67,68 | -0,32% | 440.963,00 |
| 15.04.2024 | 67,88 | 69,01 | 67,60 | 67,90 | 1,00% | 1.237.958,00 |
| 12.04.2024 | 68,71 | 69,06 | 66,37 | 67,23 | -2,15% | 835.821,00 |
| 11.04.2024 | 67,19 | 68,81 | 67,09 | 68,71 | 2,64% | 1.877.870,00 |
| 10.04.2024 | 67,78 | 68,56 | 66,84 | 66,94 | -1,78% | 541.332,00 |
| 09.04.2024 | 68,57 | 68,69 | 67,90 | 68,15 | -0,21% | 620.990,00 |
| 08.04.2024 | 68,50 | 69,44 | 68,02 | 68,30 | -0,28% | 1.305.654,00 |
| 05.04.2024 | 67,51 | 68,70 | 66,93 | 68,49 | 1,84% | 1.048.599,00 |
| 04.04.2024 | 67,16 | 67,77 | 66,85 | 67,25 | 0,33% | 714.846,00 |
| 03.04.2024 | 65,91 | 67,14 | 65,89 | 67,03 | 1,30% | 763.491,00 |
| 02.04.2024 | 65,10 | 66,81 | 64,37 | 66,17 | 1,01% | 1.402.611,00 |
| 01.04.2024 | 66,08 | 66,10 | 64,76 | 65,51 | -0,14% | 1.694.049,00 |
| 28.03.2024 | 66,92 | 67,16 | 65,44 | 65,60 | -2,02% | 2.029.826,00 |
| 27.03.2024 | 67,60 | 68,70 | 66,84 | 66,95 | -1,24% | 1.502.146,00 |
| 26.03.2024 | 67,56 | 68,33 | 67,09 | 67,79 | 1,06% | 549.479,00 |
| 25.03.2024 | 67,40 | 67,81 | 66,96 | 67,08 | -0,31% | 604.396,00 |
| 22.03.2024 | 67,32 | 67,32 | 66,39 | 67,29 | -0,15% | 581.997,00 |
| 21.03.2024 | 68,15 | 69,93 | 67,09 | 67,39 | -0,93% | 905.236,00 |
| 20.03.2024 | 68,59 | 69,40 | 67,93 | 68,02 | -0,80% | 740.816,00 |
| 19.03.2024 | 67,76 | 68,74 | 67,41 | 68,57 | 1,21% | 1.095.574,00 |
| 18.03.2024 | 69,31 | 69,60 | 67,72 | 67,75 | -1,97% | 1.432.844,00 |
| 15.03.2024 | 70,02 | 70,34 | 68,96 | 69,11 | -1,26% | 988.614,00 |
| 14.03.2024 | 69,77 | 70,04 | 69,34 | 69,99 | -0,13% | 502.602,00 |
| 13.03.2024 | 70,54 | 70,88 | 68,25 | 70,08 | -0,93% | 1.325.369,00 |
| 12.03.2024 | 71,46 | 71,60 | 70,36 | 70,74 | -0,79% | 1.065.897,00 |
| 11.03.2024 | 71,50 | 72,42 | 70,89 | 71,30 | -0,01% | 1.259.924,00 |
| 08.03.2024 | 70,99 | 72,09 | 70,71 | 71,31 | 0,42% | 816.852,00 |
| 07.03.2024 | 70,67 | 71,41 | 70,40 | 71,01 | 1,21% | 599.343,00 |
| 06.03.2024 | 72,09 | 72,86 | 69,40 | 70,16 | -2,64% | 1.569.297,00 |
| 05.03.2024 | 72,34 | 72,95 | 70,43 | 72,06 | -1,14% | 1.204.038,00 |
| 04.03.2024 | 72,81 | 73,90 | 72,40 | 72,89 | -0,65% | 1.462.686,00 |
| 01.03.2024 | 72,96 | 73,70 | 72,04 | 73,37 | 0,80% | 1.240.328,00 |
| 29.02.2024 | 70,43 | 73,09 | 70,43 | 72,79 | 4,07% | 1.536.247,00 |
| 28.02.2024 | 69,93 | 73,44 | 69,68 | 69,94 | 1,61% | 1.957.776,00 |
| 27.02.2024 | 68,37 | 69,20 | 67,89 | 68,83 | 0,89% | 1.372.754,00 |
| 26.02.2024 | 68,51 | 69,66 | 68,18 | 68,22 | -0,76% | 1.313.906,00 |
| 23.02.2024 | 68,13 | 68,86 | 67,74 | 68,74 | 0,72% | 704.618,00 |
| 22.02.2024 | 67,64 | 68,70 | 67,45 | 68,25 | 1,29% | 821.401,00 |
| 21.02.2024 | 66,80 | 67,85 | 66,68 | 67,38 | 0,07% | 905.144,00 |
| 20.02.2024 | 68,88 | 69,47 | 67,31 | 67,33 | -2,67% | 940.361,00 |
| 16.02.2024 | 68,23 | 69,47 | 68,00 | 69,18 | 0,98% | 875.395,00 |
| 15.02.2024 | 66,82 | 68,57 | 66,82 | 68,51 | 2,65% | 766.972,00 |
| 14.02.2024 | 65,94 | 67,24 | 65,52 | 66,74 | 1,51% | 1.387.830,00 |
| 13.02.2024 | 67,29 | 67,33 | 65,16 | 65,75 | -3,21% | 1.330.686,00 |
| 12.02.2024 | 66,44 | 68,25 | 66,30 | 67,93 | 1,97% | 1.310.788,00 |
| 09.02.2024 | 66,17 | 66,88 | 65,93 | 66,62 | 0,85% | 1.095.212,00 |
| 08.02.2024 | 66,18 | 66,37 | 65,61 | 66,06 | 0,09% | 1.244.308,00 |
| 07.02.2024 | 66,05 | 66,41 | 65,40 | 66,00 | -0,21% | 1.431.260,00 |
| 06.02.2024 | 65,50 | 66,18 | 64,80 | 66,14 | 1,32% | 1.046.542,00 |
| 05.02.2024 | 66,33 | 66,50 | 65,18 | 65,28 | -1,89% | 487.295,00 |
| 02.02.2024 | 67,87 | 67,92 | 66,02 | 66,54 | -1,63% | 709.126,00 |
| 01.02.2024 | 67,56 | 67,73 | 66,94 | 67,64 | 0,52% | 624.185,00 |
| 31.01.2024 | 67,59 | 68,12 | 67,21 | 67,29 | -1,00% | 719.202,00 |
| 30.01.2024 | 67,99 | 68,26 | 67,56 | 67,97 | -0,04% | 761.572,00 |
| 29.01.2024 | 68,03 | 68,25 | 67,66 | 68,00 | -0,38% | 711.592,00 |
| 26.01.2024 | 68,19 | 68,89 | 67,84 | 68,26 | 0,04% | 658.615,00 |
| 25.01.2024 | 68,72 | 69,17 | 67,58 | 68,23 | -0,04% | 1.058.683,00 |