19,360$
1,15%
Echtzeit-Aktienkurs Liberty Energy
Bid:
Ask:
Aktienkurse zur Liberty Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2024 | 20,63 | 20,64 | 20,17 | 20,18 | -2,70% | 1.152.934,00 |
| 12.08.2024 | 20,57 | 20,87 | 20,45 | 20,74 | 1,37% | 1.320.291,00 |
| 09.08.2024 | 20,53 | 20,75 | 20,29 | 20,46 | -0,20% | 1.086.664,00 |
| 08.08.2024 | 20,32 | 20,71 | 20,22 | 20,50 | 1,89% | 1.474.543,00 |
| 07.08.2024 | 20,72 | 20,72 | 20,03 | 20,12 | -0,40% | 1.766.182,00 |
| 06.08.2024 | 20,28 | 20,69 | 20,13 | 20,20 | -0,44% | 1.945.844,00 |
| 05.08.2024 | 20,40 | 20,51 | 19,85 | 20,29 | -4,83% | 2.343.468,00 |
| 02.08.2024 | 22,15 | 22,15 | 20,97 | 21,32 | -6,61% | 2.547.079,00 |
| 01.08.2024 | 24,02 | 24,06 | 22,36 | 22,83 | -5,47% | 2.038.159,00 |
| 31.07.2024 | 23,93 | 24,43 | 23,79 | 24,15 | 1,98% | 2.347.473,00 |
| 30.07.2024 | 22,61 | 23,78 | 22,52 | 23,68 | 4,64% | 2.442.739,00 |
| 29.07.2024 | 22,91 | 23,11 | 22,09 | 22,63 | -1,48% | 2.207.367,00 |
| 26.07.2024 | 22,50 | 23,05 | 22,24 | 22,97 | 3,10% | 2.482.335,00 |
| 25.07.2024 | 21,17 | 22,38 | 21,05 | 22,28 | 4,75% | 2.193.371,00 |
| 24.07.2024 | 21,39 | 21,57 | 21,06 | 21,27 | -0,19% | 1.927.019,00 |
| 23.07.2024 | 21,39 | 21,51 | 20,96 | 21,31 | -0,98% | 2.457.126,00 |
| 22.07.2024 | 21,47 | 21,59 | 21,15 | 21,52 | -0,09% | 2.944.218,00 |
| 19.07.2024 | 21,98 | 22,16 | 21,40 | 21,54 | -4,22% | 4.772.518,00 |
| 18.07.2024 | 22,74 | 23,06 | 21,80 | 22,49 | 1,58% | 4.441.259,00 |
| 17.07.2024 | 22,03 | 22,60 | 22,03 | 22,14 | 0,00% | 3.636.711,00 |
| 16.07.2024 | 21,30 | 22,22 | 21,14 | 22,14 | 2,55% | 3.340.965,00 |
| 15.07.2024 | 21,07 | 21,99 | 20,86 | 21,59 | 2,08% | 2.620.058,00 |
| 12.07.2024 | 21,30 | 21,38 | 21,00 | 21,15 | 0,91% | 1.732.893,00 |
| 11.07.2024 | 20,42 | 21,05 | 20,31 | 20,96 | 3,56% | 1.642.340,00 |
| 10.07.2024 | 19,77 | 20,31 | 19,65 | 20,24 | 2,12% | 2.339.674,00 |
| 09.07.2024 | 19,84 | 20,02 | 19,44 | 19,82 | -0,95% | 2.803.923,00 |
| 08.07.2024 | 20,29 | 20,55 | 19,91 | 20,01 | -1,48% | 1.483.860,00 |
| 05.07.2024 | 20,76 | 20,91 | 20,27 | 20,31 | -2,82% | 1.587.581,00 |
| 03.07.2024 | 20,22 | 20,96 | 20,08 | 20,90 | 3,16% | 1.631.557,00 |
| 02.07.2024 | 20,48 | 20,57 | 20,03 | 20,26 | -0,10% | 2.769.041,00 |
| 01.07.2024 | 20,95 | 21,00 | 20,02 | 20,28 | -2,92% | 1.968.772,00 |
| 28.06.2024 | 20,52 | 21,02 | 20,40 | 20,89 | 2,91% | 4.121.051,00 |
| 27.06.2024 | 20,34 | 20,55 | 20,21 | 20,30 | 0,45% | 1.420.701,00 |
| 26.06.2024 | 20,37 | 20,48 | 20,06 | 20,21 | -1,32% | 2.011.006,00 |
| 25.06.2024 | 20,33 | 20,54 | 20,20 | 20,48 | 0,00% | 1.428.359,00 |
| 24.06.2024 | 20,18 | 20,68 | 20,05 | 20,48 | 2,35% | 2.043.578,00 |
| 21.06.2024 | 20,36 | 20,39 | 19,90 | 20,01 | -1,48% | 6.177.669,00 |
| 20.06.2024 | 20,23 | 20,54 | 20,04 | 20,31 | 0,84% | 2.777.210,00 |
| 18.06.2024 | 20,72 | 20,74 | 20,03 | 20,14 | -2,09% | 2.498.874,00 |
| 17.06.2024 | 20,60 | 20,80 | 20,25 | 20,57 | 0,10% | 3.075.680,00 |
| 14.06.2024 | 21,86 | 21,86 | 20,41 | 20,55 | -7,47% | 3.987.155,00 |
| 13.06.2024 | 22,86 | 23,00 | 22,06 | 22,21 | -3,52% | 2.009.780,00 |
| 12.06.2024 | 23,46 | 23,52 | 22,98 | 23,02 | 1,01% | 1.636.365,00 |
| 11.06.2024 | 22,80 | 23,05 | 22,48 | 22,79 | -1,13% | 1.356.817,00 |
| 10.06.2024 | 22,71 | 23,24 | 22,63 | 23,05 | 1,41% | 1.644.080,00 |
| 07.06.2024 | 22,71 | 23,00 | 22,53 | 22,73 | 0,00% | 1.321.032,00 |
| 06.06.2024 | 22,77 | 22,96 | 22,54 | 22,73 | -0,53% | 1.892.328,00 |
| 05.06.2024 | 22,85 | 23,02 | 22,62 | 22,85 | 0,44% | 1.495.890,00 |
| 04.06.2024 | 23,07 | 23,15 | 22,51 | 22,75 | -3,19% | 2.552.927,00 |
| 03.06.2024 | 24,69 | 24,75 | 23,18 | 23,50 | -4,82% | 2.434.195,00 |
| 31.05.2024 | 23,92 | 24,75 | 23,92 | 24,69 | 3,22% | 2.009.189,00 |
| 30.05.2024 | 23,47 | 24,23 | 23,47 | 23,92 | 1,79% | 2.012.915,00 |
| 29.05.2024 | 24,24 | 24,43 | 23,46 | 23,50 | -1,67% | 3.100.780,00 |
| 28.05.2024 | 23,85 | 24,17 | 23,73 | 23,90 | 1,31% | 1.875.031,00 |
| 24.05.2024 | 23,31 | 23,60 | 23,09 | 23,59 | 2,08% | 1.871.881,00 |
| 23.05.2024 | 23,36 | 23,61 | 22,94 | 23,11 | -0,60% | 1.922.280,00 |
| 22.05.2024 | 23,89 | 23,89 | 23,16 | 23,25 | -3,37% | 2.155.329,00 |
| 21.05.2024 | 23,88 | 24,28 | 23,79 | 24,06 | 0,42% | 2.169.237,00 |
| 20.05.2024 | 23,75 | 24,36 | 23,75 | 23,96 | 1,18% | 2.933.019,00 |
| 17.05.2024 | 23,13 | 23,71 | 22,94 | 23,68 | 2,96% | 1.447.820,00 |
| 16.05.2024 | 23,01 | 23,25 | 22,86 | 23,00 | -0,39% | 1.155.810,00 |
| 15.05.2024 | 23,46 | 23,46 | 22,60 | 23,09 | -1,32% | 2.056.237,00 |
| 14.05.2024 | 22,68 | 23,44 | 22,62 | 23,40 | 3,82% | 2.452.611,00 |
| 13.05.2024 | 22,57 | 22,86 | 22,30 | 22,54 | 0,40% | 1.783.740,00 |
| 10.05.2024 | 22,60 | 22,74 | 22,02 | 22,45 | -0,31% | 2.013.583,00 |
| 09.05.2024 | 21,95 | 22,57 | 21,95 | 22,52 | 3,30% | 1.629.480,00 |
| 08.05.2024 | 21,98 | 22,23 | 21,67 | 21,80 | -1,22% | 1.686.622,00 |
| 07.05.2024 | 22,13 | 22,57 | 22,06 | 22,07 | -0,41% | 1.644.802,00 |
| 06.05.2024 | 21,91 | 22,56 | 21,91 | 22,16 | 2,40% | 1.814.267,00 |
| 03.05.2024 | 21,50 | 21,85 | 21,27 | 21,64 | 1,45% | 2.732.888,00 |
| 02.05.2024 | 21,27 | 21,59 | 21,18 | 21,33 | 1,43% | 2.771.664,00 |
| 01.05.2024 | 21,94 | 22,09 | 20,91 | 21,03 | -4,41% | 2.673.413,00 |
| 30.04.2024 | 22,93 | 23,00 | 21,97 | 22,00 | -4,72% | 2.760.868,00 |
| 29.04.2024 | 23,02 | 23,22 | 22,74 | 23,09 | 0,35% | 1.986.744,00 |
| 26.04.2024 | 22,96 | 23,14 | 22,69 | 23,01 | 0,00% | 1.958.677,00 |
| 25.04.2024 | 22,79 | 23,14 | 22,59 | 23,01 | 1,10% | 3.438.623,00 |
| 24.04.2024 | 22,70 | 22,89 | 22,39 | 22,76 | -0,22% | 2.764.261,00 |
| 23.04.2024 | 22,09 | 22,88 | 21,90 | 22,81 | 3,12% | 2.086.940,00 |