58,060$
-0,89%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 59,34 | 59,34 | 57,99 | 58,06 | -0,89% | 132.353,00 |
| 07.08.2025 | 59,40 | 59,71 | 58,09 | 58,58 | -1,28% | 187.132,00 |
| 06.08.2025 | 60,62 | 60,62 | 59,00 | 59,34 | -0,97% | 390.904,00 |
| 05.08.2025 | 59,40 | 60,61 | 59,04 | 59,92 | 1,18% | 110.669,00 |
| 04.08.2025 | 60,37 | 60,46 | 59,01 | 59,22 | -1,15% | 137.451,00 |
| 01.08.2025 | 61,13 | 61,39 | 59,78 | 59,91 | -2,01% | 96.300,00 |
| 31.07.2025 | 63,55 | 63,92 | 60,96 | 61,14 | -3,56% | 241.957,00 |
| 30.07.2025 | 64,02 | 64,91 | 62,35 | 63,40 | -0,28% | 168.990,00 |
| 29.07.2025 | 67,00 | 67,38 | 63,45 | 63,58 | -5,67% | 278.355,00 |
| 28.07.2025 | 70,27 | 70,47 | 66,98 | 67,40 | -3,80% | 297.223,00 |
| 25.07.2025 | 76,50 | 76,50 | 69,51 | 70,06 | -19,14% | 476.144,00 |
| 24.07.2025 | 90,38 | 90,45 | 86,47 | 86,64 | -4,10% | 181.369,00 |
| 23.07.2025 | 90,35 | 91,04 | 89,73 | 90,34 | 0,62% | 86.258,00 |
| 22.07.2025 | 89,08 | 90,92 | 88,55 | 89,78 | 1,43% | 142.971,00 |
| 21.07.2025 | 87,71 | 88,72 | 87,45 | 88,51 | 1,65% | 128.150,00 |
| 18.07.2025 | 88,15 | 88,15 | 86,49 | 87,07 | -0,58% | 104.628,00 |
| 17.07.2025 | 86,43 | 88,51 | 86,43 | 87,58 | 1,06% | 80.760,00 |
| 16.07.2025 | 87,55 | 87,74 | 86,17 | 86,66 | -0,67% | 187.606,00 |
| 15.07.2025 | 90,85 | 90,85 | 87,18 | 87,25 | -9,67% | 213.825,00 |
| 14.07.2025 | 94,50 | 96,83 | 94,50 | 96,58 | 1,90% | 97.977,00 |
| 11.07.2025 | 95,80 | 95,80 | 94,40 | 94,78 | -2,03% | 186.450,00 |
| 10.07.2025 | 97,60 | 97,79 | 96,58 | 96,74 | -0,57% | 82.181,00 |
| 09.07.2025 | 99,10 | 99,10 | 96,31 | 97,29 | -1,77% | 146.468,00 |
| 08.07.2025 | 98,00 | 99,32 | 97,47 | 99,04 | 1,30% | 111.348,00 |
| 07.07.2025 | 99,91 | 101,00 | 97,58 | 97,77 | -2,09% | 157.203,00 |
| 03.07.2025 | 98,78 | 100,77 | 98,78 | 99,86 | 1,06% | 41.378,00 |
| 02.07.2025 | 100,40 | 100,56 | 98,63 | 98,81 | -1,47% | 154.836,00 |
| 01.07.2025 | 97,12 | 100,71 | 97,12 | 100,28 | 2,45% | 172.065,00 |
| 30.06.2025 | 96,07 | 98,17 | 96,07 | 97,88 | 2,42% | 211.452,00 |
| 27.06.2025 | 92,80 | 96,18 | 92,80 | 95,57 | 3,12% | 471.426,00 |
| 26.06.2025 | 93,38 | 93,38 | 91,84 | 92,68 | -1,04% | 216.183,00 |
| 25.06.2025 | 94,99 | 95,10 | 93,44 | 93,65 | -1,45% | 207.689,00 |
| 24.06.2025 | 92,55 | 95,15 | 92,55 | 95,03 | 2,79% | 141.592,00 |
| 23.06.2025 | 92,32 | 92,57 | 91,09 | 92,45 | 0,99% | 126.950,00 |
| 20.06.2025 | 89,69 | 91,70 | 89,69 | 91,54 | 2,59% | 226.192,00 |
| 18.06.2025 | 88,83 | 90,32 | 88,41 | 89,23 | 1,11% | 168.542,00 |
| 17.06.2025 | 88,14 | 89,30 | 87,48 | 88,25 | -0,27% | 169.404,00 |
| 16.06.2025 | 91,82 | 92,56 | 88,39 | 88,49 | -3,07% | 122.987,00 |
| 13.06.2025 | 92,69 | 92,69 | 91,16 | 91,29 | -1,98% | 109.987,00 |
| 12.06.2025 | 93,86 | 94,02 | 92,74 | 93,13 | -0,72% | 103.579,00 |
| 11.06.2025 | 95,46 | 95,80 | 93,58 | 93,81 | -1,75% | 251.401,00 |
| 10.06.2025 | 92,95 | 95,56 | 92,95 | 95,48 | 2,88% | 235.682,00 |
| 09.06.2025 | 93,99 | 93,99 | 92,45 | 92,81 | -0,62% | 440.008,00 |
| 06.06.2025 | 93,28 | 94,06 | 92,69 | 93,39 | 1,33% | 110.524,00 |
| 05.06.2025 | 91,85 | 93,12 | 91,83 | 92,16 | 0,24% | 143.055,00 |
| 04.06.2025 | 92,97 | 93,36 | 91,94 | 91,94 | -0,50% | 150.981,00 |
| 03.06.2025 | 92,67 | 92,67 | 90,50 | 92,40 | -0,60% | 212.278,00 |
| 02.06.2025 | 92,35 | 93,23 | 90,47 | 92,96 | 0,01% | 222.872,00 |
| 30.05.2025 | 93,72 | 93,72 | 91,39 | 92,95 | 0,01% | 194.567,00 |
| 29.05.2025 | 96,45 | 96,45 | 92,37 | 92,94 | -2,89% | 117.643,00 |
| 28.05.2025 | 96,25 | 96,71 | 95,32 | 95,71 | -0,36% | 150.251,00 |
| 27.05.2025 | 96,78 | 96,90 | 95,50 | 96,06 | 0,76% | 233.438,00 |
| 23.05.2025 | 94,71 | 95,83 | 94,37 | 95,34 | -0,59% | 211.345,00 |
| 22.05.2025 | 97,78 | 97,78 | 95,90 | 95,91 | -1,41% | 162.430,00 |
| 21.05.2025 | 99,45 | 99,45 | 96,85 | 97,28 | -1,76% | 204.320,00 |
| 20.05.2025 | 98,20 | 100,09 | 98,07 | 99,02 | 0,95% | 309.620,00 |
| 19.05.2025 | 100,50 | 100,85 | 97,38 | 98,09 | -2,11% | 508.257,00 |
| 16.05.2025 | 98,51 | 102,38 | 98,51 | 100,20 | 3,95% | 877.794,00 |
| 15.05.2025 | 95,60 | 97,35 | 95,33 | 96,39 | 1,28% | 223.643,00 |
| 14.05.2025 | 94,70 | 95,32 | 93,86 | 95,17 | 0,73% | 158.748,00 |
| 13.05.2025 | 92,07 | 95,09 | 90,48 | 94,48 | 2,43% | 208.428,00 |
| 12.05.2025 | 93,97 | 94,02 | 91,69 | 92,24 | 0,35% | 108.891,00 |
| 09.05.2025 | 92,37 | 92,49 | 91,61 | 91,92 | -0,56% | 89.846,00 |
| 08.05.2025 | 92,59 | 93,22 | 91,91 | 92,44 | 0,16% | 110.841,00 |
| 07.05.2025 | 91,65 | 93,59 | 91,65 | 92,29 | 0,00% | 148.345,00 |
| 06.05.2025 | 89,57 | 92,31 | 89,57 | 92,29 | 2,09% | 175.916,00 |
| 05.05.2025 | 86,80 | 91,38 | 86,80 | 90,40 | 2,67% | 139.907,00 |
| 02.05.2025 | 88,21 | 88,47 | 87,69 | 88,05 | 0,41% | 87.427,00 |
| 01.05.2025 | 89,24 | 89,24 | 87,54 | 87,69 | -1,65% | 114.442,00 |
| 30.04.2025 | 86,80 | 89,24 | 85,70 | 89,16 | 1,44% | 146.892,00 |
| 29.04.2025 | 85,65 | 87,96 | 85,65 | 87,89 | 2,32% | 119.324,00 |
| 28.04.2025 | 84,87 | 87,59 | 84,87 | 85,90 | 0,99% | 236.323,00 |
| 25.04.2025 | 79,18 | 85,11 | 79,18 | 85,06 | 11,19% | 459.732,00 |
| 24.04.2025 | 74,81 | 77,36 | 73,35 | 76,50 | -1,15% | 113.751,00 |
| 23.04.2025 | 77,66 | 78,80 | 76,81 | 77,39 | 2,27% | 91.967,00 |
| 22.04.2025 | 74,02 | 75,78 | 74,02 | 75,67 | 2,69% | 113.734,00 |
| 21.04.2025 | 76,41 | 77,38 | 73,06 | 73,69 | -4,67% | 97.407,00 |
| 17.04.2025 | 75,52 | 77,84 | 75,52 | 77,30 | 2,41% | 76.961,00 |
| 16.04.2025 | 78,16 | 78,16 | 74,94 | 75,48 | -3,63% | 65.043,00 |
| 15.04.2025 | 78,20 | 79,45 | 77,46 | 78,32 | 1,42% | 161.339,00 |
| 14.04.2025 | 76,18 | 77,93 | 76,18 | 77,22 | 2,18% | 124.107,00 |
| 11.04.2025 | 75,57 | 76,21 | 74,39 | 75,57 | -0,07% | 82.912,00 |
| 10.04.2025 | 76,36 | 76,68 | 73,44 | 75,63 | -3,63% | 130.810,00 |
| 09.04.2025 | 72,28 | 79,14 | 69,98 | 78,47 | 8,56% | 444.565,00 |
| 08.04.2025 | 77,01 | 77,69 | 71,80 | 72,28 | -3,24% | 197.444,00 |
| 07.04.2025 | 74,04 | 77,99 | 72,92 | 74,70 | -1,78% | 375.930,00 |
| 04.04.2025 | 81,79 | 83,08 | 75,98 | 76,05 | -8,99% | 271.135,00 |
| 03.04.2025 | 83,93 | 87,14 | 83,56 | 83,56 | -3,73% | 230.187,00 |
| 02.04.2025 | 84,24 | 86,89 | 84,24 | 86,80 | 2,32% | 119.496,00 |
| 01.04.2025 | 85,46 | 86,25 | 83,97 | 84,83 | -0,20% | 152.526,00 |
| 31.03.2025 | 84,11 | 85,00 | 83,09 | 85,00 | -0,05% | 162.356,00 |
| 28.03.2025 | 87,42 | 88,04 | 84,84 | 85,04 | -3,19% | 65.434,00 |
| 27.03.2025 | 88,52 | 89,00 | 87,21 | 87,84 | -0,67% | 65.554,00 |
| 26.03.2025 | 85,95 | 88,76 | 85,70 | 88,43 | 2,78% | 101.758,00 |
| 25.03.2025 | 84,30 | 86,13 | 84,30 | 86,04 | 2,00% | 76.235,00 |
| 24.03.2025 | 83,83 | 85,10 | 83,72 | 84,35 | 1,15% | 99.547,00 |
| 21.03.2025 | 82,25 | 83,53 | 81,82 | 83,39 | 0,42% | 148.739,00 |
| 20.03.2025 | 80,02 | 83,28 | 80,02 | 83,04 | 2,78% | 82.475,00 |
| 19.03.2025 | 81,21 | 81,79 | 80,38 | 80,79 | -0,59% | 57.714,00 |
| 18.03.2025 | 81,91 | 81,91 | 80,58 | 81,27 | -0,47% | 72.749,00 |