21,610$
1,98%
Echtzeit-Aktienkurs Liberty Energy
Bid:
Ask:
Aktienkurse zur Liberty Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 21,27 | 21,76 | 21,03 | 21,61 | 1,98% | 3.556.931,00 |
| 06.01.2025 | 21,10 | 21,97 | 21,04 | 21,19 | 1,44% | 2.636.423,00 |
| 03.01.2025 | 20,74 | 21,02 | 20,38 | 20,89 | 0,87% | 2.408.674,00 |
| 02.01.2025 | 20,29 | 21,26 | 20,29 | 20,71 | 4,12% | 2.873.871,00 |
| 31.12.2024 | 19,74 | 20,29 | 19,69 | 19,89 | 1,12% | 3.249.634,00 |
| 30.12.2024 | 18,82 | 19,88 | 18,58 | 19,67 | 5,24% | 3.224.642,00 |
| 27.12.2024 | 18,70 | 18,91 | 18,53 | 18,69 | -0,32% | 1.277.039,00 |
| 26.12.2024 | 18,70 | 18,84 | 18,34 | 18,75 | 0,21% | 876.807,00 |
| 24.12.2024 | 18,54 | 18,76 | 18,24 | 18,71 | 1,14% | 803.070,00 |
| 23.12.2024 | 18,12 | 18,59 | 18,09 | 18,50 | 1,82% | 1.918.262,00 |
| 20.12.2024 | 17,92 | 18,41 | 17,81 | 18,17 | -0,55% | 6.430.307,00 |
| 19.12.2024 | 18,57 | 18,88 | 18,11 | 18,27 | 1,27% | 2.430.993,00 |
| 18.12.2024 | 18,71 | 19,10 | 17,86 | 18,04 | -3,37% | 2.890.428,00 |
| 17.12.2024 | 18,65 | 18,75 | 18,24 | 18,67 | -1,27% | 2.646.044,00 |
| 16.12.2024 | 18,75 | 19,13 | 18,65 | 18,91 | -0,32% | 2.406.703,00 |
| 13.12.2024 | 19,11 | 19,29 | 18,79 | 18,97 | -1,04% | 2.346.796,00 |
| 12.12.2024 | 18,98 | 19,45 | 18,61 | 19,17 | 0,37% | 4.283.044,00 |
| 11.12.2024 | 18,60 | 19,24 | 18,15 | 19,10 | 3,35% | 3.683.679,00 |
| 10.12.2024 | 17,95 | 19,44 | 17,84 | 18,48 | 6,08% | 6.231.532,00 |
| 09.12.2024 | 17,56 | 18,00 | 17,35 | 17,42 | 1,10% | 2.582.415,00 |
| 06.12.2024 | 18,42 | 18,42 | 17,17 | 17,23 | -6,41% | 3.106.051,00 |
| 05.12.2024 | 18,50 | 18,76 | 18,39 | 18,41 | 0,49% | 2.201.807,00 |
| 04.12.2024 | 18,59 | 18,68 | 18,02 | 18,32 | -1,29% | 1.652.055,00 |
| 03.12.2024 | 18,75 | 18,82 | 18,14 | 18,56 | 0,00% | 1.875.701,00 |
| 02.12.2024 | 18,45 | 18,70 | 18,30 | 18,56 | 0,87% | 1.832.677,00 |
| 29.11.2024 | 18,61 | 18,76 | 18,34 | 18,40 | -0,22% | 909.152,00 |
| 27.11.2024 | 18,44 | 18,86 | 18,42 | 18,44 | 0,22% | 1.671.363,00 |
| 26.11.2024 | 18,75 | 18,88 | 18,30 | 18,40 | -1,71% | 2.263.830,00 |
| 25.11.2024 | 19,39 | 19,65 | 18,65 | 18,72 | -1,42% | 3.706.341,00 |
| 22.11.2024 | 18,44 | 19,32 | 18,40 | 18,99 | 8,08% | 4.185.392,00 |
| 20.11.2024 | 17,35 | 17,62 | 17,15 | 17,57 | 1,27% | 2.337.415,00 |
| 19.11.2024 | 17,48 | 17,91 | 17,25 | 17,35 | -2,09% | 2.505.518,00 |
| 18.11.2024 | 17,68 | 18,00 | 17,05 | 17,72 | 4,85% | 8.716.786,00 |
| 15.11.2024 | 17,58 | 17,63 | 16,75 | 16,90 | -2,54% | 2.178.652,00 |
| 14.11.2024 | 17,67 | 17,81 | 17,18 | 17,34 | -1,20% | 2.080.085,00 |
| 13.11.2024 | 18,02 | 18,13 | 17,49 | 17,55 | -2,34% | 2.917.394,00 |
| 12.11.2024 | 18,01 | 18,36 | 17,89 | 17,97 | -0,55% | 1.580.236,00 |
| 11.11.2024 | 17,72 | 18,17 | 17,66 | 18,07 | 2,21% | 1.788.005,00 |
| 08.11.2024 | 17,79 | 18,04 | 17,55 | 17,68 | -1,39% | 2.307.445,00 |
| 07.11.2024 | 18,90 | 18,92 | 17,89 | 17,93 | -5,63% | 2.471.611,00 |
| 06.11.2024 | 18,41 | 19,08 | 18,18 | 19,00 | 8,82% | 4.073.486,00 |
| 05.11.2024 | 17,20 | 17,55 | 17,04 | 17,46 | 2,17% | 2.236.586,00 |
| 04.11.2024 | 16,76 | 17,21 | 16,76 | 17,09 | 2,46% | 1.859.968,00 |
| 01.11.2024 | 17,21 | 17,30 | 16,57 | 16,68 | -2,28% | 1.734.549,00 |
| 31.10.2024 | 17,19 | 17,37 | 17,05 | 17,07 | -0,06% | 1.876.402,00 |
| 30.10.2024 | 17,39 | 17,56 | 17,07 | 17,08 | -1,56% | 2.552.270,00 |
| 29.10.2024 | 17,52 | 17,55 | 17,24 | 17,35 | -1,08% | 1.648.405,00 |
| 28.10.2024 | 17,23 | 17,60 | 17,18 | 17,54 | -2,07% | 2.227.938,00 |
| 25.10.2024 | 18,03 | 18,22 | 17,83 | 17,91 | 0,96% | 2.635.432,00 |
| 24.10.2024 | 17,17 | 17,81 | 17,07 | 17,74 | 3,32% | 3.549.830,00 |
| 23.10.2024 | 17,11 | 17,37 | 17,03 | 17,17 | -0,69% | 2.145.788,00 |
| 22.10.2024 | 17,58 | 17,61 | 17,27 | 17,29 | -1,37% | 2.501.940,00 |
| 21.10.2024 | 17,78 | 20,45 | 17,12 | 17,53 | -0,96% | 3.592.179,00 |
| 18.10.2024 | 18,10 | 18,18 | 17,69 | 17,70 | -3,28% | 5.230.325,00 |
| 17.10.2024 | 18,53 | 18,80 | 17,73 | 18,30 | -8,91% | 6.733.371,00 |
| 16.10.2024 | 20,43 | 20,55 | 19,98 | 20,09 | 1,46% | 4.237.918,00 |
| 15.10.2024 | 19,81 | 20,18 | 19,53 | 19,80 | -2,99% | 1.960.618,00 |
| 14.10.2024 | 20,18 | 20,47 | 20,10 | 20,41 | -0,20% | 1.861.316,00 |
| 11.10.2024 | 20,03 | 20,58 | 20,02 | 20,45 | 1,29% | 1.475.392,00 |
| 10.10.2024 | 20,12 | 20,45 | 19,98 | 20,19 | 0,30% | 1.802.130,00 |
| 09.10.2024 | 19,89 | 20,52 | 19,79 | 20,13 | -0,20% | 1.326.583,00 |
| 08.10.2024 | 20,35 | 20,48 | 19,73 | 20,17 | -3,21% | 1.354.017,00 |
| 07.10.2024 | 20,51 | 20,99 | 20,42 | 20,84 | 1,61% | 1.724.959,00 |
| 04.10.2024 | 20,70 | 20,89 | 20,49 | 20,51 | 0,05% | 1.110.215,00 |
| 03.10.2024 | 19,97 | 20,55 | 19,76 | 20,50 | 3,59% | 2.006.674,00 |
| 02.10.2024 | 20,25 | 20,25 | 19,53 | 19,79 | -0,75% | 1.190.349,00 |
| 01.10.2024 | 18,86 | 20,02 | 18,72 | 19,94 | 4,45% | 1.899.875,00 |
| 30.09.2024 | 18,86 | 19,40 | 18,69 | 19,09 | 0,58% | 2.155.900,00 |
| 27.09.2024 | 18,96 | 19,18 | 18,79 | 18,98 | 1,61% | 2.479.179,00 |
| 26.09.2024 | 19,44 | 19,70 | 18,60 | 18,68 | -5,80% | 3.339.463,00 |
| 25.09.2024 | 20,53 | 20,57 | 19,75 | 19,83 | -4,06% | 1.735.620,00 |
| 24.09.2024 | 21,41 | 21,62 | 20,65 | 20,67 | -2,04% | 1.320.534,00 |
| 23.09.2024 | 20,81 | 21,43 | 20,79 | 21,10 | 0,86% | 949.816,00 |
| 20.09.2024 | 20,96 | 21,26 | 20,49 | 20,92 | -0,76% | 5.794.246,00 |
| 19.09.2024 | 21,17 | 21,30 | 20,83 | 21,08 | 2,73% | 1.242.286,00 |
| 18.09.2024 | 20,76 | 21,21 | 20,50 | 20,52 | -1,20% | 1.664.777,00 |
| 17.09.2024 | 20,05 | 20,82 | 20,02 | 20,77 | 3,64% | 1.370.807,00 |
| 16.09.2024 | 19,58 | 20,07 | 19,54 | 20,04 | 3,51% | 1.361.241,00 |
| 13.09.2024 | 19,29 | 19,65 | 19,11 | 19,36 | 1,15% | 2.114.264,00 |
| 12.09.2024 | 18,96 | 19,50 | 18,77 | 19,14 | 1,65% | 1.295.864,00 |
| 11.09.2024 | 18,81 | 19,01 | 18,35 | 18,83 | 0,11% | 1.980.745,00 |
| 10.09.2024 | 19,40 | 19,42 | 18,66 | 18,81 | -2,89% | 2.596.826,00 |
| 09.09.2024 | 19,15 | 19,59 | 19,13 | 19,37 | 1,15% | 1.968.725,00 |
| 06.09.2024 | 19,20 | 19,64 | 18,90 | 19,15 | -0,83% | 3.052.839,00 |
| 05.09.2024 | 19,66 | 19,66 | 19,24 | 19,31 | -0,67% | 2.168.158,00 |
| 04.09.2024 | 19,97 | 20,03 | 19,00 | 19,44 | -2,11% | 2.084.922,00 |
| 03.09.2024 | 20,01 | 20,13 | 19,58 | 19,86 | -3,55% | 2.073.649,00 |
| 30.08.2024 | 20,55 | 20,65 | 20,25 | 20,59 | -0,68% | 1.139.279,00 |
| 29.08.2024 | 20,43 | 20,89 | 20,09 | 20,73 | 2,52% | 896.712,00 |
| 28.08.2024 | 20,21 | 20,32 | 19,95 | 20,22 | -1,22% | 1.631.706,00 |
| 27.08.2024 | 20,73 | 20,82 | 20,36 | 20,47 | -2,01% | 998.709,00 |
| 26.08.2024 | 21,15 | 21,32 | 20,73 | 20,89 | 0,92% | 1.947.236,00 |
| 23.08.2024 | 20,17 | 20,85 | 20,02 | 20,70 | 3,86% | 1.572.618,00 |
| 22.08.2024 | 20,00 | 20,31 | 19,79 | 19,93 | 0,00% | 1.879.532,00 |
| 21.08.2024 | 20,35 | 20,40 | 19,74 | 19,93 | -0,75% | 1.110.983,00 |
| 20.08.2024 | 20,80 | 20,90 | 20,02 | 20,08 | -3,97% | 1.293.990,00 |
| 19.08.2024 | 20,81 | 21,07 | 20,72 | 20,91 | 0,63% | 1.290.502,00 |
| 16.08.2024 | 20,47 | 21,01 | 20,47 | 20,78 | 0,58% | 1.998.568,00 |
| 15.08.2024 | 20,61 | 20,86 | 20,47 | 20,66 | 2,58% | 1.232.093,00 |
| 14.08.2024 | 20,32 | 20,38 | 20,02 | 20,14 | -0,20% | 1.438.534,00 |