80,798$
-1,04%
Echtzeit-Aktienkurs Liberty Broadband Corp
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 62,10 | 62,46 | 61,39 | 61,60 | -1,25% | 424.771,00 |
| 30.08.2024 | 63,38 | 63,38 | 61,93 | 62,38 | -1,14% | 764.813,00 |
| 29.08.2024 | 64,08 | 64,16 | 62,83 | 63,10 | -1,04% | 629.625,00 |
| 28.08.2024 | 63,56 | 63,91 | 62,92 | 63,76 | 0,05% | 731.016,00 |
| 27.08.2024 | 62,77 | 64,09 | 62,61 | 63,73 | 1,55% | 724.654,00 |
| 26.08.2024 | 62,19 | 63,22 | 62,19 | 62,76 | 1,01% | 521.362,00 |
| 23.08.2024 | 60,65 | 62,14 | 60,46 | 62,13 | 2,80% | 607.648,00 |
| 22.08.2024 | 61,80 | 61,80 | 59,73 | 60,44 | -1,91% | 874.528,00 |
| 21.08.2024 | 61,79 | 61,90 | 61,28 | 61,62 | 0,08% | 645.334,00 |
| 20.08.2024 | 62,34 | 62,49 | 61,56 | 61,57 | -1,99% | 758.961,00 |
| 19.08.2024 | 62,82 | 63,72 | 62,54 | 62,82 | 0,26% | 505.081,00 |
| 16.08.2024 | 63,35 | 63,89 | 62,49 | 62,66 | -0,79% | 808.075,00 |
| 15.08.2024 | 62,79 | 63,43 | 62,62 | 63,16 | 1,28% | 952.137,00 |
| 14.08.2024 | 63,46 | 63,51 | 62,33 | 62,36 | -1,73% | 819.907,00 |
| 13.08.2024 | 63,26 | 63,79 | 62,92 | 63,46 | 1,13% | 461.838,00 |
| 12.08.2024 | 64,47 | 64,48 | 62,65 | 62,75 | -2,95% | 675.077,00 |
| 09.08.2024 | 64,81 | 65,20 | 63,98 | 64,66 | -0,37% | 436.709,00 |
| 08.08.2024 | 63,51 | 65,34 | 63,51 | 64,90 | 1,17% | 689.084,00 |
| 07.08.2024 | 64,81 | 65,63 | 64,04 | 64,15 | 0,39% | 684.970,00 |
| 06.08.2024 | 64,69 | 65,42 | 63,69 | 63,90 | -1,08% | 750.212,00 |
| 05.08.2024 | 63,02 | 65,86 | 63,02 | 64,60 | -2,20% | 688.426,00 |
| 02.08.2024 | 66,31 | 66,50 | 65,00 | 66,05 | -0,90% | 556.052,00 |
| 01.08.2024 | 67,62 | 68,03 | 66,09 | 66,65 | -1,10% | 864.839,00 |
| 31.07.2024 | 67,71 | 68,43 | 66,62 | 67,39 | -0,31% | 902.010,00 |
| 30.07.2024 | 66,66 | 67,81 | 66,08 | 67,60 | 1,64% | 1.109.815,00 |
| 29.07.2024 | 64,60 | 66,74 | 64,07 | 66,51 | 2,72% | 1.581.099,00 |
| 26.07.2024 | 62,92 | 67,92 | 61,86 | 64,75 | 15,01% | 2.123.179,00 |
| 25.07.2024 | 55,70 | 57,60 | 55,70 | 56,30 | 1,06% | 509.865,00 |
| 24.07.2024 | 57,37 | 57,44 | 55,48 | 55,71 | -2,83% | 484.366,00 |
| 23.07.2024 | 56,05 | 57,80 | 54,71 | 57,33 | 2,50% | 1.245.135,00 |
| 22.07.2024 | 56,75 | 56,75 | 54,82 | 55,93 | -1,65% | 688.697,00 |
| 19.07.2024 | 57,08 | 57,64 | 56,39 | 56,87 | -0,56% | 653.107,00 |
| 18.07.2024 | 58,34 | 59,18 | 57,05 | 57,19 | -1,92% | 672.414,00 |
| 17.07.2024 | 56,99 | 58,79 | 56,70 | 58,31 | 2,01% | 742.403,00 |
| 16.07.2024 | 56,49 | 57,31 | 56,12 | 57,16 | 1,06% | 563.399,00 |
| 15.07.2024 | 55,10 | 57,13 | 54,98 | 56,56 | 2,30% | 825.045,00 |
| 12.07.2024 | 54,94 | 55,69 | 54,44 | 55,29 | 1,43% | 428.098,00 |
| 11.07.2024 | 53,21 | 54,52 | 52,78 | 54,51 | 3,47% | 500.876,00 |
| 10.07.2024 | 52,84 | 52,96 | 52,00 | 52,68 | 0,04% | 467.341,00 |
| 09.07.2024 | 52,46 | 53,62 | 51,97 | 52,66 | 0,00% | 871.019,00 |
| 08.07.2024 | 54,47 | 54,67 | 52,43 | 52,66 | -3,18% | 1.128.075,00 |
| 05.07.2024 | 54,42 | 54,92 | 54,19 | 54,39 | -0,29% | 719.269,00 |
| 03.07.2024 | 53,86 | 54,69 | 53,80 | 54,55 | -0,40% | 554.733,00 |
| 02.07.2024 | 54,10 | 54,96 | 54,03 | 54,77 | 1,26% | 579.050,00 |
| 01.07.2024 | 54,23 | 55,17 | 53,76 | 54,09 | -1,37% | 692.954,00 |
| 28.06.2024 | 53,77 | 55,51 | 53,77 | 54,84 | 2,72% | 1.478.472,00 |
| 27.06.2024 | 53,04 | 53,66 | 52,43 | 53,39 | 0,70% | 903.616,00 |
| 26.06.2024 | 52,01 | 53,04 | 51,87 | 53,02 | 1,36% | 659.863,00 |
| 25.06.2024 | 51,97 | 52,50 | 51,05 | 52,31 | 0,35% | 602.633,00 |
| 24.06.2024 | 52,94 | 52,94 | 52,00 | 52,13 | -0,92% | 689.007,00 |
| 21.06.2024 | 50,79 | 52,95 | 50,72 | 52,61 | 3,42% | 969.116,00 |
| 20.06.2024 | 49,52 | 51,03 | 49,38 | 50,87 | 2,11% | 996.147,00 |
| 18.06.2024 | 51,43 | 52,54 | 49,73 | 49,82 | -3,36% | 748.808,00 |
| 17.06.2024 | 50,01 | 51,68 | 49,60 | 51,55 | 2,65% | 792.657,00 |
| 14.06.2024 | 50,48 | 50,98 | 50,08 | 50,22 | -1,26% | 749.874,00 |
| 13.06.2024 | 51,18 | 51,30 | 50,49 | 50,86 | -0,63% | 512.816,00 |
| 12.06.2024 | 52,39 | 53,21 | 51,12 | 51,18 | -0,49% | 792.923,00 |
| 11.06.2024 | 51,41 | 51,85 | 50,60 | 51,43 | 0,39% | 785.852,00 |