79,770$
-1,23%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 81,18 | 81,18 | 79,30 | 79,77 | -1,23% | 550.781,00 |
| 28.01.2025 | 80,81 | 81,56 | 79,85 | 80,76 | -0,69% | 380.694,00 |
| 27.01.2025 | 80,95 | 82,17 | 80,53 | 81,32 | 0,16% | 501.060,00 |
| 24.01.2025 | 79,62 | 81,26 | 79,00 | 81,19 | 2,25% | 429.864,00 |
| 23.01.2025 | 77,74 | 79,44 | 76,90 | 79,40 | 2,68% | 898.855,00 |
| 22.01.2025 | 76,64 | 77,40 | 75,70 | 77,33 | 0,74% | 757.458,00 |
| 21.01.2025 | 76,72 | 77,75 | 76,62 | 76,76 | 0,34% | 1.467.087,00 |
| 17.01.2025 | 76,68 | 77,25 | 76,12 | 76,50 | 0,86% | 535.390,00 |
| 16.01.2025 | 75,72 | 76,49 | 75,71 | 75,85 | -0,09% | 2.274.999,00 |
| 15.01.2025 | 76,90 | 77,14 | 75,62 | 75,92 | 0,56% | 658.223,00 |
| 14.01.2025 | 74,20 | 75,87 | 73,86 | 75,50 | 1,71% | 728.476,00 |
| 13.01.2025 | 73,25 | 74,60 | 73,25 | 74,23 | 1,01% | 409.468,00 |
| 10.01.2025 | 75,22 | 75,75 | 73,12 | 73,49 | -3,68% | 439.639,00 |
| 08.01.2025 | 75,54 | 76,52 | 74,69 | 76,30 | 1,02% | 1.622.242,00 |
| 07.01.2025 | 76,29 | 76,59 | 75,17 | 75,53 | -0,63% | 751.786,00 |
| 06.01.2025 | 77,64 | 78,56 | 75,89 | 76,01 | -2,05% | 358.601,00 |
| 03.01.2025 | 76,14 | 77,68 | 76,10 | 77,60 | 2,13% | 782.119,00 |
| 02.01.2025 | 75,00 | 76,13 | 75,00 | 75,98 | 1,63% | 411.319,00 |
| 31.12.2024 | 75,06 | 75,30 | 74,30 | 74,76 | 0,05% | 433.742,00 |
| 30.12.2024 | 75,63 | 76,51 | 74,29 | 74,72 | -1,63% | 490.385,00 |
| 27.12.2024 | 76,39 | 76,78 | 75,57 | 75,96 | -1,12% | 585.457,00 |
| 26.12.2024 | 76,68 | 77,15 | 76,53 | 76,82 | -0,03% | 690.951,00 |
| 24.12.2024 | 76,20 | 76,90 | 76,04 | 76,84 | 0,60% | 299.355,00 |
| 23.12.2024 | 77,03 | 77,15 | 76,03 | 76,38 | -1,38% | 636.285,00 |
| 20.12.2024 | 77,05 | 78,04 | 76,36 | 77,45 | 0,04% | 1.255.140,00 |
| 19.12.2024 | 77,58 | 78,28 | 76,89 | 77,42 | -0,44% | 661.511,00 |
| 18.12.2024 | 80,51 | 80,96 | 77,75 | 77,76 | -3,33% | 957.066,00 |
| 17.12.2024 | 81,17 | 81,68 | 80,22 | 80,44 | -1,88% | 1.343.066,00 |
| 16.12.2024 | 81,63 | 83,15 | 81,55 | 81,98 | -0,49% | 1.039.730,00 |
| 13.12.2024 | 82,96 | 82,96 | 81,68 | 82,38 | -1,12% | 919.607,00 |
| 12.12.2024 | 81,43 | 83,76 | 81,27 | 83,31 | 2,31% | 792.034,00 |
| 11.12.2024 | 81,27 | 81,50 | 80,25 | 81,43 | 0,67% | 857.633,00 |
| 10.12.2024 | 78,45 | 82,37 | 78,43 | 80,89 | 3,35% | 1.375.566,00 |
| 09.12.2024 | 86,49 | 86,49 | 78,17 | 78,27 | -9,51% | 1.475.022,00 |
| 06.12.2024 | 86,49 | 87,23 | 86,19 | 86,50 | 0,03% | 1.555.010,00 |
| 05.12.2024 | 86,30 | 86,57 | 85,36 | 86,48 | 0,13% | 554.077,00 |
| 04.12.2024 | 85,76 | 86,72 | 85,53 | 86,36 | 0,64% | 956.612,00 |
| 03.12.2024 | 85,03 | 86,19 | 84,29 | 85,81 | 1,42% | 596.822,00 |
| 02.12.2024 | 84,73 | 85,47 | 84,24 | 84,61 | -0,62% | 1.488.564,00 |
| 29.11.2024 | 85,00 | 85,36 | 84,51 | 85,14 | 0,90% | 614.006,00 |
| 27.11.2024 | 85,33 | 86,20 | 84,24 | 84,38 | -1,10% | 1.200.691,00 |
| 26.11.2024 | 85,78 | 86,54 | 84,87 | 85,32 | -0,44% | 1.202.018,00 |
| 25.11.2024 | 87,27 | 87,36 | 85,32 | 85,70 | -1,40% | 1.214.745,00 |
| 22.11.2024 | 86,42 | 88,18 | 86,04 | 86,92 | -0,73% | 1.032.281,00 |
| 20.11.2024 | 86,60 | 88,06 | 86,24 | 87,56 | 1,09% | 644.444,00 |
| 19.11.2024 | 86,43 | 87,94 | 86,43 | 86,62 | -0,72% | 1.029.543,00 |
| 18.11.2024 | 87,83 | 88,75 | 87,06 | 87,25 | -1,21% | 2.067.570,00 |
| 15.11.2024 | 88,80 | 90,24 | 88,14 | 88,32 | -1,56% | 1.196.312,00 |
| 14.11.2024 | 92,36 | 93,37 | 89,08 | 89,72 | -3,20% | 2.653.030,00 |
| 13.11.2024 | 93,64 | 94,93 | 90,00 | 92,69 | -5,05% | 4.581.300,00 |
| 12.11.2024 | 97,59 | 98,96 | 97,32 | 97,62 | -0,85% | 1.174.799,00 |
| 11.11.2024 | 98,45 | 99,82 | 97,39 | 98,46 | 0,66% | 1.185.470,00 |
| 08.11.2024 | 97,95 | 98,29 | 96,86 | 97,81 | 0,86% | 1.387.532,00 |
| 07.11.2024 | 97,69 | 99,63 | 96,17 | 96,98 | -4,36% | 1.510.411,00 |
| 06.11.2024 | 94,51 | 101,50 | 94,51 | 101,40 | 8,73% | 2.236.368,00 |
| 05.11.2024 | 91,43 | 94,48 | 90,95 | 93,26 | 1,71% | 1.404.861,00 |
| 04.11.2024 | 90,55 | 93,25 | 90,15 | 91,70 | 2,00% | 1.549.341,00 |
| 01.11.2024 | 87,31 | 93,66 | 87,30 | 89,90 | 11,27% | 2.305.893,00 |
| 31.10.2024 | 84,54 | 86,17 | 80,54 | 80,80 | -1,04% | 1.214.687,00 |
| 30.10.2024 | 80,23 | 82,10 | 80,02 | 81,65 | 1,55% | 750.744,00 |
| 29.10.2024 | 80,73 | 81,17 | 79,71 | 80,40 | -1,16% | 925.769,00 |
| 28.10.2024 | 82,12 | 82,98 | 81,08 | 81,34 | -0,67% | 581.026,00 |
| 25.10.2024 | 81,16 | 82,35 | 80,88 | 81,89 | 1,21% | 501.460,00 |
| 24.10.2024 | 81,89 | 82,35 | 80,82 | 80,91 | -0,50% | 612.352,00 |
| 23.10.2024 | 80,25 | 81,73 | 80,25 | 81,32 | 0,04% | 554.086,00 |
| 22.10.2024 | 77,27 | 81,61 | 77,27 | 81,29 | 4,96% | 956.456,00 |
| 21.10.2024 | 79,79 | 79,79 | 77,13 | 77,45 | -2,82% | 650.762,00 |
| 18.10.2024 | 80,50 | 80,82 | 79,05 | 79,70 | -0,45% | 739.793,00 |
| 17.10.2024 | 80,29 | 80,29 | 79,32 | 80,06 | -0,11% | 969.673,00 |
| 16.10.2024 | 80,52 | 81,25 | 79,85 | 80,15 | -0,07% | 858.463,00 |
| 15.10.2024 | 80,62 | 82,06 | 80,07 | 80,21 | -0,29% | 869.372,00 |
| 14.10.2024 | 78,71 | 80,64 | 78,45 | 80,44 | 1,82% | 519.634,00 |
| 11.10.2024 | 79,38 | 80,31 | 78,93 | 79,00 | -0,58% | 574.131,00 |
| 10.10.2024 | 80,40 | 81,34 | 79,08 | 79,46 | -0,86% | 783.374,00 |
| 09.10.2024 | 78,44 | 80,20 | 77,13 | 80,15 | 2,32% | 797.744,00 |
| 08.10.2024 | 77,10 | 78,61 | 76,73 | 78,33 | 1,01% | 994.549,00 |
| 07.10.2024 | 77,91 | 78,52 | 76,76 | 77,55 | -0,46% | 908.084,00 |
| 04.10.2024 | 77,65 | 78,30 | 77,17 | 77,91 | 0,92% | 911.639,00 |
| 03.10.2024 | 78,47 | 79,20 | 76,23 | 77,20 | -2,57% | 971.477,00 |
| 02.10.2024 | 78,97 | 80,34 | 78,15 | 79,24 | 0,20% | 1.387.002,00 |
| 01.10.2024 | 77,00 | 79,33 | 76,47 | 79,08 | 2,32% | 1.758.627,00 |
| 30.09.2024 | 77,63 | 78,42 | 76,69 | 77,29 | -1,09% | 1.249.455,00 |
| 27.09.2024 | 75,91 | 79,77 | 75,53 | 78,14 | 3,55% | 1.410.957,00 |
| 26.09.2024 | 74,69 | 76,11 | 74,38 | 75,46 | 1,77% | 1.420.096,00 |
| 25.09.2024 | 76,56 | 76,56 | 73,89 | 74,15 | -3,56% | 2.439.462,00 |
| 24.09.2024 | 75,38 | 78,18 | 74,00 | 76,89 | 25,97% | 7.623.195,00 |
| 23.09.2024 | 60,34 | 61,21 | 60,05 | 61,04 | 1,21% | 543.807,00 |
| 20.09.2024 | 60,85 | 61,44 | 59,85 | 60,31 | -0,95% | 999.569,00 |
| 19.09.2024 | 63,47 | 63,70 | 60,88 | 60,89 | -2,50% | 547.553,00 |
| 18.09.2024 | 61,73 | 63,27 | 61,02 | 62,45 | 1,07% | 520.461,00 |
| 17.09.2024 | 62,36 | 62,85 | 61,34 | 61,79 | -0,02% | 449.932,00 |
| 16.09.2024 | 61,54 | 62,22 | 61,20 | 61,80 | 1,01% | 504.565,00 |
| 13.09.2024 | 61,47 | 62,41 | 60,78 | 61,18 | 0,05% | 386.073,00 |
| 12.09.2024 | 59,61 | 61,29 | 59,47 | 61,15 | 2,67% | 501.996,00 |
| 11.09.2024 | 59,64 | 59,95 | 58,35 | 59,56 | -0,02% | 532.761,00 |
| 10.09.2024 | 60,14 | 60,14 | 58,65 | 59,57 | -0,37% | 583.700,00 |
| 09.09.2024 | 60,45 | 61,18 | 59,49 | 59,79 | -1,35% | 590.030,00 |
| 06.09.2024 | 61,14 | 62,02 | 59,94 | 60,61 | -1,01% | 486.653,00 |
| 05.09.2024 | 60,81 | 61,29 | 59,28 | 61,23 | 1,71% | 1.042.146,00 |
| 04.09.2024 | 61,76 | 63,29 | 59,67 | 60,20 | -2,27% | 1.296.710,00 |