33,760$
-2,13%
Echtzeit-Aktienkurs Liberty Broadband Corp
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,28 | 34,28 | 33,04 | 33,76 | -2,13% | 2.517.537,00 |
| 28.05.2026 | 34,28 | 34,76 | 33,92 | 34,50 | 0,22% | 1.390.181,00 |
| 27.05.2026 | 34,13 | 35,17 | 33,90 | 34,42 | 2,17% | 2.587.216,00 |
| 26.05.2026 | 33,61 | 34,60 | 33,35 | 33,69 | -0,77% | 1.162.916,00 |
| 22.05.2026 | 34,87 | 35,03 | 33,34 | 33,95 | -2,61% | 1.167.335,00 |
| 21.05.2026 | 33,59 | 34,88 | 33,19 | 34,86 | 3,04% | 1.528.570,00 |
| 20.05.2026 | 33,30 | 34,36 | 32,92 | 33,83 | 1,56% | 1.666.539,00 |
| 19.05.2026 | 33,41 | 34,22 | 32,76 | 33,31 | 0,82% | 1.956.890,00 |
| 18.05.2026 | 32,47 | 34,61 | 32,47 | 33,04 | 0,85% | 2.374.307,00 |
| 15.05.2026 | 34,60 | 34,85 | 31,93 | 32,76 | -5,18% | 1.988.356,00 |
| 14.05.2026 | 33,74 | 36,25 | 33,74 | 34,55 | 3,44% | 1.903.596,00 |
| 13.05.2026 | 34,11 | 34,24 | 33,08 | 33,40 | -3,22% | 1.944.820,00 |
| 12.05.2026 | 35,01 | 35,15 | 34,09 | 34,51 | 0,12% | 1.077.109,00 |
| 11.05.2026 | 36,00 | 36,00 | 34,16 | 34,47 | -4,52% | 2.061.347,00 |
| 08.05.2026 | 37,27 | 37,47 | 36,08 | 36,10 | -3,37% | 1.296.715,00 |
| 07.05.2026 | 36,47 | 38,06 | 36,35 | 37,36 | 2,22% | 1.479.326,00 |
| 06.05.2026 | 36,63 | 37,76 | 36,40 | 36,55 | -1,08% | 1.611.386,00 |
| 05.05.2026 | 38,83 | 38,83 | 36,68 | 36,95 | -4,35% | 1.821.553,00 |
| 04.05.2026 | 39,83 | 40,83 | 38,56 | 38,63 | -3,67% | 1.461.007,00 |
| 01.05.2026 | 38,96 | 40,63 | 38,83 | 40,10 | 4,21% | 2.232.196,00 |
| 30.04.2026 | 36,60 | 39,09 | 36,60 | 38,48 | 4,14% | 2.958.972,00 |
| 29.04.2026 | 39,99 | 40,53 | 36,94 | 36,95 | -8,08% | 4.040.264,00 |
| 28.04.2026 | 41,27 | 41,52 | 39,76 | 40,20 | -1,01% | 5.685.319,00 |
| 27.04.2026 | 41,38 | 42,90 | 39,89 | 40,61 | -3,17% | 5.516.181,00 |
| 24.04.2026 | 54,77 | 54,77 | 41,43 | 41,94 | -25,72% | 8.095.736,00 |
| 23.04.2026 | 58,23 | 59,23 | 56,39 | 56,46 | -0,21% | 1.518.318,00 |
| 22.04.2026 | 56,64 | 57,29 | 56,21 | 56,58 | 0,32% | 1.077.549,00 |
| 21.04.2026 | 57,39 | 57,94 | 56,28 | 56,40 | -1,21% | 1.387.919,00 |
| 20.04.2026 | 55,26 | 58,18 | 55,26 | 57,09 | 3,37% | 2.209.939,00 |
| 17.04.2026 | 55,12 | 56,34 | 54,77 | 55,23 | 0,39% | 837.227,00 |
| 16.04.2026 | 51,61 | 55,04 | 51,61 | 55,02 | 6,95% | 1.475.382,00 |
| 15.04.2026 | 50,62 | 52,24 | 50,19 | 51,44 | 2,16% | 772.115,00 |
| 14.04.2026 | 52,33 | 53,00 | 50,23 | 50,35 | -4,62% | 1.222.606,00 |
| 13.04.2026 | 51,32 | 53,09 | 50,39 | 52,79 | 3,25% | 833.760,00 |
| 10.04.2026 | 52,47 | 52,72 | 50,88 | 51,13 | -1,79% | 966.096,00 |
| 09.04.2026 | 51,36 | 52,52 | 50,84 | 52,06 | 0,83% | 817.845,00 |
| 08.04.2026 | 52,98 | 52,98 | 51,27 | 51,63 | -0,96% | 902.545,00 |
| 07.04.2026 | 51,25 | 52,41 | 50,53 | 52,13 | 1,58% | 511.612,00 |
| 06.04.2026 | 51,19 | 52,18 | 50,97 | 51,32 | 0,25% | 432.961,00 |
| 02.04.2026 | 50,45 | 51,51 | 49,08 | 51,19 | 1,73% | 592.826,00 |
| 01.04.2026 | 50,16 | 50,66 | 48,59 | 50,32 | 0,04% | 962.572,00 |
| 31.03.2026 | 51,63 | 52,12 | 49,24 | 50,30 | -2,25% | 1.147.338,00 |
| 30.03.2026 | 51,04 | 52,33 | 50,60 | 51,46 | 0,92% | 911.676,00 |
| 27.03.2026 | 50,72 | 51,08 | 49,85 | 50,99 | 0,33% | 792.607,00 |
| 26.03.2026 | 50,96 | 51,62 | 50,21 | 50,82 | -0,24% | 751.798,00 |
| 25.03.2026 | 51,02 | 51,81 | 49,52 | 50,94 | 0,59% | 713.434,00 |
| 24.03.2026 | 49,83 | 51,35 | 49,83 | 50,64 | 0,53% | 524.139,00 |
| 23.03.2026 | 50,33 | 50,97 | 49,34 | 50,38 | 1,81% | 774.467,00 |
| 20.03.2026 | 49,62 | 50,32 | 48,62 | 49,48 | 0,60% | 1.119.796,00 |
| 19.03.2026 | 48,58 | 50,30 | 48,54 | 49,19 | 1,39% | 726.826,00 |
| 18.03.2026 | 51,29 | 51,57 | 48,44 | 48,51 | -6,44% | 1.279.155,00 |
| 17.03.2026 | 51,60 | 52,87 | 51,16 | 51,85 | 2,31% | 1.129.379,00 |
| 16.03.2026 | 51,07 | 51,22 | 49,98 | 50,68 | -0,10% | 1.000.505,00 |
| 13.03.2026 | 50,77 | 51,01 | 50,04 | 50,73 | 1,26% | 993.302,00 |
| 12.03.2026 | 52,02 | 52,97 | 50,07 | 50,10 | -4,04% | 1.164.489,00 |
| 11.03.2026 | 50,95 | 53,03 | 50,95 | 52,21 | 2,41% | 1.509.691,00 |
| 10.03.2026 | 52,03 | 52,03 | 50,42 | 50,98 | -1,85% | 1.660.111,00 |
| 09.03.2026 | 52,49 | 53,11 | 51,61 | 51,94 | -4,03% | 1.224.331,00 |
| 06.03.2026 | 52,98 | 54,55 | 52,98 | 54,12 | 0,84% | 677.143,00 |
| 05.03.2026 | 53,48 | 55,05 | 53,00 | 53,67 | -0,72% | 1.160.625,00 |
| 04.03.2026 | 53,32 | 54,22 | 52,66 | 54,06 | 1,16% | 905.171,00 |
| 03.03.2026 | 53,08 | 54,47 | 52,79 | 53,44 | -1,64% | 895.834,00 |
| 02.03.2026 | 53,88 | 54,82 | 52,90 | 54,33 | -0,49% | 1.467.373,00 |
| 27.02.2026 | 52,96 | 55,26 | 52,41 | 54,60 | 2,86% | 996.626,00 |
| 26.02.2026 | 52,72 | 53,62 | 52,69 | 53,08 | 1,03% | 746.849,00 |
| 25.02.2026 | 54,05 | 54,26 | 52,31 | 52,54 | -2,67% | 845.025,00 |
| 24.02.2026 | 53,00 | 54,50 | 53,00 | 53,98 | 1,91% | 1.085.300,00 |
| 23.02.2026 | 52,86 | 53,70 | 52,00 | 52,97 | -1,14% | 1.281.690,00 |
| 20.02.2026 | 53,84 | 54,47 | 52,67 | 53,58 | -0,69% | 1.337.287,00 |
| 19.02.2026 | 55,74 | 56,05 | 53,67 | 53,95 | -3,07% | 1.188.180,00 |
| 18.02.2026 | 55,05 | 56,08 | 54,98 | 55,66 | 1,03% | 822.344,00 |
| 17.02.2026 | 55,62 | 56,06 | 54,50 | 55,09 | -0,92% | 959.107,00 |
| 13.02.2026 | 55,42 | 56,47 | 55,16 | 55,60 | 0,25% | 1.430.743,00 |
| 12.02.2026 | 56,65 | 56,79 | 54,63 | 55,46 | -1,16% | 1.159.964,00 |
| 11.02.2026 | 56,85 | 57,73 | 55,73 | 56,11 | -2,67% | 1.154.937,00 |
| 10.02.2026 | 55,35 | 57,84 | 55,35 | 57,65 | 4,10% | 2.339.658,00 |
| 09.02.2026 | 54,00 | 55,47 | 52,82 | 55,38 | 2,99% | 1.865.740,00 |
| 06.02.2026 | 51,76 | 53,81 | 51,76 | 53,77 | 3,38% | 1.256.058,00 |
| 05.02.2026 | 51,82 | 52,51 | 51,13 | 52,01 | -0,59% | 1.834.603,00 |
| 04.02.2026 | 49,87 | 52,87 | 49,87 | 52,32 | 5,70% | 1.598.853,00 |
| 03.02.2026 | 49,25 | 50,62 | 48,44 | 49,50 | -0,40% | 980.173,00 |
| 02.02.2026 | 48,34 | 50,24 | 47,59 | 49,70 | 3,35% | 1.830.522,00 |
| 30.01.2026 | 47,07 | 49,96 | 46,46 | 48,09 | 7,83% | 3.159.066,00 |
| 29.01.2026 | 42,25 | 44,72 | 42,11 | 44,60 | 4,77% | 1.618.509,00 |
| 28.01.2026 | 42,60 | 43,93 | 42,42 | 42,57 | 0,02% | 1.426.509,00 |
| 27.01.2026 | 44,67 | 44,78 | 42,41 | 42,56 | -5,63% | 2.259.205,00 |
| 26.01.2026 | 44,66 | 45,27 | 44,37 | 45,10 | 0,45% | 2.209.229,00 |
| 22.01.2026 | 44,01 | 45,32 | 43,77 | 44,90 | 2,76% | 942.490,00 |
| 21.01.2026 | 42,92 | 44,04 | 42,81 | 43,70 | 1,83% | 1.020.143,00 |
| 20.01.2026 | 43,54 | 44,22 | 42,86 | 42,91 | -2,85% | 1.540.465,00 |
| 16.01.2026 | 45,32 | 45,48 | 43,77 | 44,17 | -2,58% | 1.426.482,00 |
| 15.01.2026 | 46,91 | 46,91 | 45,22 | 45,34 | -3,92% | 1.302.730,00 |
| 14.01.2026 | 46,10 | 47,67 | 45,77 | 47,19 | 2,32% | 912.966,00 |
| 13.01.2026 | 47,57 | 47,74 | 45,98 | 46,12 | -4,20% | 1.384.246,00 |
| 12.01.2026 | 48,75 | 49,22 | 47,85 | 48,14 | -1,88% | 559.124,00 |
| 09.01.2026 | 49,00 | 49,46 | 47,21 | 49,06 | 0,45% | 743.062,00 |
| 08.01.2026 | 47,49 | 49,62 | 47,12 | 48,84 | 1,60% | 1.014.574,00 |
| 07.01.2026 | 49,17 | 49,40 | 48,01 | 48,07 | -2,02% | 1.148.932,00 |
| 06.01.2026 | 48,98 | 49,18 | 48,22 | 49,06 | 0,22% | 1.031.286,00 |
| 05.01.2026 | 48,64 | 50,10 | 48,36 | 48,95 | 0,43% | 1.552.701,00 |