100,200$
3,95%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 80,39 | 82,52 | 80,39 | 81,65 | 0,75% | 112.224,00 |
| 14.03.2025 | 79,61 | 81,20 | 79,45 | 81,04 | 2,46% | 55.732,00 |
| 13.03.2025 | 79,80 | 81,46 | 79,05 | 79,10 | -1,08% | 94.230,00 |
| 12.03.2025 | 80,84 | 81,05 | 77,72 | 79,96 | -1,50% | 113.227,00 |
| 11.03.2025 | 83,86 | 84,73 | 81,09 | 81,18 | -3,63% | 168.942,00 |
| 10.03.2025 | 85,69 | 87,55 | 82,26 | 84,24 | -2,70% | 213.782,00 |
| 07.03.2025 | 86,48 | 88,76 | 85,01 | 86,57 | -0,51% | 90.101,00 |
| 06.03.2025 | 85,24 | 87,19 | 85,18 | 87,01 | 1,05% | 162.163,00 |
| 05.03.2025 | 82,81 | 86,40 | 82,81 | 86,11 | 3,63% | 104.458,00 |
| 04.03.2025 | 83,47 | 84,95 | 82,13 | 83,09 | -0,54% | 118.654,00 |
| 03.03.2025 | 81,99 | 85,13 | 81,49 | 83,54 | 2,40% | 133.373,00 |
| 28.02.2025 | 81,14 | 82,30 | 80,87 | 81,58 | 1,40% | 102.601,00 |
| 27.02.2025 | 79,95 | 81,05 | 78,92 | 80,45 | 2,16% | 99.804,00 |
| 26.02.2025 | 79,57 | 79,81 | 78,40 | 78,75 | -1,22% | 94.314,00 |
| 25.02.2025 | 81,35 | 82,69 | 79,49 | 79,73 | -2,05% | 85.372,00 |
| 24.02.2025 | 80,48 | 82,29 | 80,34 | 81,40 | 1,29% | 70.851,00 |
| 21.02.2025 | 81,16 | 81,43 | 80,34 | 80,36 | -0,29% | 56.982,00 |
| 20.02.2025 | 80,72 | 80,80 | 79,58 | 80,59 | 0,07% | 65.206,00 |
| 19.02.2025 | 80,21 | 81,41 | 80,15 | 80,53 | -0,37% | 55.649,00 |
| 18.02.2025 | 81,47 | 81,47 | 79,11 | 80,83 | 0,09% | 89.347,00 |
| 14.02.2025 | 80,38 | 81,03 | 80,25 | 80,76 | 0,47% | 45.687,00 |
| 13.02.2025 | 78,72 | 80,86 | 78,72 | 80,38 | 2,25% | 46.902,00 |
| 12.02.2025 | 76,98 | 79,04 | 76,98 | 78,61 | 0,87% | 63.383,00 |
| 11.02.2025 | 76,08 | 78,14 | 76,00 | 77,93 | 2,00% | 53.941,00 |
| 10.02.2025 | 77,60 | 78,10 | 76,29 | 76,40 | -0,66% | 96.756,00 |
| 07.02.2025 | 78,12 | 78,12 | 76,74 | 76,91 | -1,59% | 133.930,00 |
| 06.02.2025 | 76,99 | 78,15 | 76,58 | 78,15 | 2,32% | 79.266,00 |
| 05.02.2025 | 75,12 | 76,76 | 74,44 | 76,38 | 1,56% | 115.291,00 |
| 04.02.2025 | 75,02 | 75,70 | 74,22 | 75,21 | -0,25% | 103.805,00 |
| 03.02.2025 | 75,07 | 75,89 | 74,89 | 75,40 | -0,83% | 85.939,00 |
| 31.01.2025 | 78,10 | 78,47 | 75,51 | 76,03 | 2,80% | 154.947,00 |
| 30.01.2025 | 74,90 | 76,85 | 71,94 | 73,96 | -6,64% | 157.546,00 |
| 29.01.2025 | 80,71 | 80,71 | 78,75 | 79,22 | -1,36% | 88.415,00 |
| 28.01.2025 | 80,41 | 81,04 | 79,25 | 80,31 | -0,57% | 77.135,00 |
| 27.01.2025 | 80,60 | 81,41 | 80,54 | 80,77 | 0,27% | 62.398,00 |
| 24.01.2025 | 78,53 | 80,59 | 78,51 | 80,55 | 2,18% | 127.355,00 |
| 23.01.2025 | 76,84 | 78,83 | 76,54 | 78,83 | 2,94% | 163.356,00 |
| 22.01.2025 | 76,44 | 76,84 | 75,17 | 76,58 | 0,47% | 254.691,00 |
| 21.01.2025 | 76,20 | 77,01 | 75,95 | 76,22 | 0,91% | 259.710,00 |
| 17.01.2025 | 75,60 | 76,65 | 75,28 | 75,53 | 0,47% | 265.754,00 |
| 16.01.2025 | 75,40 | 75,84 | 74,89 | 75,18 | -0,09% | 73.057,00 |
| 15.01.2025 | 76,06 | 76,44 | 74,93 | 75,25 | 0,66% | 89.195,00 |
| 14.01.2025 | 73,01 | 75,17 | 73,01 | 74,76 | 1,83% | 96.965,00 |
| 13.01.2025 | 72,02 | 73,83 | 72,02 | 73,42 | 0,95% | 57.120,00 |
| 10.01.2025 | 74,78 | 74,78 | 72,59 | 72,73 | -3,86% | 77.929,00 |
| 08.01.2025 | 74,86 | 75,93 | 74,26 | 75,65 | 0,72% | 60.096,00 |
| 07.01.2025 | 75,65 | 75,97 | 74,73 | 75,11 | -0,69% | 53.581,00 |
| 06.01.2025 | 77,23 | 77,97 | 75,52 | 75,63 | -1,96% | 55.889,00 |
| 03.01.2025 | 75,46 | 77,20 | 75,46 | 77,14 | 2,23% | 181.145,00 |
| 02.01.2025 | 74,60 | 75,61 | 74,60 | 75,46 | 1,48% | 114.296,00 |
| 31.12.2024 | 74,32 | 74,79 | 74,02 | 74,36 | 0,16% | 84.616,00 |
| 30.12.2024 | 75,10 | 75,10 | 74,10 | 74,24 | -1,81% | 58.613,00 |
| 27.12.2024 | 76,14 | 76,22 | 75,31 | 75,61 | -1,36% | 75.813,00 |
| 26.12.2024 | 76,03 | 76,80 | 76,03 | 76,65 | 0,56% | 137.986,00 |
| 24.12.2024 | 76,00 | 76,33 | 75,53 | 76,22 | 0,50% | 34.974,00 |
| 23.12.2024 | 76,59 | 76,59 | 75,31 | 75,84 | -1,12% | 97.413,00 |
| 20.12.2024 | 76,02 | 77,30 | 75,93 | 76,70 | 0,03% | 317.769,00 |