21,220$
5,41%
Echtzeit-Aktienkurs Liberty Energy
Bid:
Ask:
Aktienkurse zur Liberty Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 20,48 | 21,49 | 20,42 | 21,22 | 5,41% | 3.362.775,00 |
| 20.01.2026 | 19,72 | 20,15 | 19,40 | 20,13 | -0,30% | 2.783.005,00 |
| 16.01.2026 | 20,68 | 20,86 | 20,04 | 20,19 | -1,32% | 2.374.316,00 |
| 15.01.2026 | 19,81 | 20,74 | 19,67 | 20,46 | 2,15% | 2.716.285,00 |
| 14.01.2026 | 20,58 | 21,48 | 19,88 | 20,03 | -1,33% | 3.225.410,00 |
| 13.01.2026 | 19,48 | 20,62 | 19,23 | 20,30 | 5,56% | 3.165.401,00 |
| 12.01.2026 | 19,66 | 19,75 | 19,00 | 19,23 | -2,24% | 2.824.541,00 |
| 09.01.2026 | 19,50 | 19,70 | 19,02 | 19,67 | 3,25% | 3.050.254,00 |
| 08.01.2026 | 19,06 | 19,63 | 18,84 | 19,05 | 0,32% | 3.869.335,00 |
| 07.01.2026 | 19,15 | 19,24 | 18,62 | 18,99 | -0,05% | 3.472.663,00 |
| 06.01.2026 | 18,99 | 19,22 | 18,52 | 19,00 | 0,85% | 3.996.942,00 |
| 05.01.2026 | 19,96 | 20,00 | 18,32 | 18,84 | -0,21% | 6.232.406,00 |
| 02.01.2026 | 18,52 | 19,20 | 18,23 | 18,88 | 2,28% | 2.701.813,00 |
| 31.12.2025 | 18,36 | 18,86 | 18,17 | 18,46 | -1,23% | 2.438.968,00 |
| 30.12.2025 | 18,58 | 18,99 | 18,50 | 18,69 | 1,74% | 2.563.189,00 |
| 29.12.2025 | 18,31 | 18,57 | 18,26 | 18,37 | 0,38% | 1.230.395,00 |
| 26.12.2025 | 18,60 | 18,60 | 18,22 | 18,30 | -1,29% | 1.200.218,00 |
| 24.12.2025 | 18,60 | 18,79 | 18,25 | 18,54 | -0,05% | 1.235.225,00 |
| 23.12.2025 | 18,32 | 18,63 | 18,19 | 18,55 | 1,26% | 1.712.096,00 |
| 22.12.2025 | 18,09 | 18,70 | 18,06 | 18,32 | 4,81% | 3.414.656,00 |
| 19.12.2025 | 17,49 | 17,94 | 17,21 | 17,48 | 1,27% | 6.398.249,00 |
| 18.12.2025 | 17,33 | 17,80 | 17,21 | 17,26 | 0,94% | 4.913.678,00 |
| 17.12.2025 | 18,18 | 18,31 | 16,61 | 17,10 | -4,84% | 7.654.829,00 |
| 16.12.2025 | 18,99 | 18,99 | 17,41 | 17,97 | -6,06% | 6.383.770,00 |
| 15.12.2025 | 19,48 | 19,51 | 18,90 | 19,13 | -0,67% | 2.782.127,00 |
| 12.12.2025 | 20,83 | 20,96 | 19,03 | 19,26 | -6,91% | 5.268.032,00 |
| 11.12.2025 | 19,80 | 20,74 | 19,69 | 20,69 | 2,53% | 4.062.807,00 |
| 10.12.2025 | 20,47 | 20,50 | 19,50 | 20,18 | 2,18% | 4.046.439,00 |
| 09.12.2025 | 19,31 | 19,81 | 19,27 | 19,75 | 1,80% | 1.949.158,00 |
| 08.12.2025 | 19,39 | 19,62 | 19,01 | 19,40 | -0,51% | 2.536.592,00 |
| 05.12.2025 | 19,57 | 19,83 | 19,22 | 19,50 | -0,86% | 2.677.953,00 |
| 04.12.2025 | 19,05 | 19,83 | 18,88 | 19,67 | 2,55% | 2.483.301,00 |
| 03.12.2025 | 18,66 | 19,66 | 18,60 | 19,18 | 2,90% | 2.398.955,00 |
| 02.12.2025 | 18,42 | 18,85 | 18,01 | 18,64 | 2,42% | 3.858.550,00 |
| 01.12.2025 | 17,78 | 18,44 | 17,68 | 18,20 | 2,36% | 2.198.113,00 |
| 28.11.2025 | 17,51 | 18,07 | 17,51 | 17,78 | 0,28% | 1.414.834,00 |
| 26.11.2025 | 17,48 | 18,09 | 17,32 | 17,73 | 0,45% | 2.994.832,00 |
| 25.11.2025 | 17,09 | 17,78 | 16,72 | 17,65 | 2,92% | 3.015.193,00 |
| 24.11.2025 | 16,30 | 17,19 | 16,07 | 17,15 | 5,93% | 3.171.465,00 |
| 20.11.2025 | 17,10 | 17,78 | 16,10 | 16,19 | -3,97% | 4.819.742,00 |
| 19.11.2025 | 16,10 | 16,90 | 15,87 | 16,86 | 2,74% | 4.370.420,00 |
| 18.11.2025 | 15,82 | 16,56 | 15,65 | 16,41 | 1,93% | 3.282.592,00 |
| 17.11.2025 | 15,90 | 16,93 | 15,79 | 16,10 | 5,37% | 3.621.956,00 |
| 13.11.2025 | 16,02 | 16,29 | 14,85 | 15,28 | -5,50% | 6.991.809,00 |
| 12.11.2025 | 17,30 | 17,47 | 16,08 | 16,17 | -6,75% | 3.785.423,00 |
| 11.11.2025 | 17,18 | 17,73 | 16,93 | 17,34 | 1,46% | 2.900.145,00 |
| 10.11.2025 | 17,51 | 17,58 | 16,94 | 17,09 | -0,58% | 2.779.481,00 |
| 07.11.2025 | 17,09 | 17,39 | 16,63 | 17,19 | -1,21% | 3.733.513,00 |
| 06.11.2025 | 17,62 | 17,91 | 17,08 | 17,40 | -0,17% | 3.102.020,00 |
| 05.11.2025 | 16,99 | 17,64 | 16,94 | 17,43 | 2,47% | 2.889.562,00 |
| 04.11.2025 | 17,58 | 17,98 | 16,87 | 17,01 | -7,40% | 5.454.535,00 |
| 03.11.2025 | 18,18 | 18,68 | 17,90 | 18,37 | 1,44% | 3.388.031,00 |
| 31.10.2025 | 18,75 | 18,79 | 17,97 | 18,11 | -3,31% | 4.141.160,00 |
| 30.10.2025 | 18,34 | 19,08 | 18,34 | 18,73 | -1,11% | 5.663.897,00 |
| 29.10.2025 | 17,70 | 19,20 | 17,37 | 18,94 | 11,09% | 9.972.461,00 |
| 28.10.2025 | 16,84 | 17,21 | 16,43 | 17,05 | 1,01% | 5.145.880,00 |
| 27.10.2025 | 17,05 | 17,79 | 16,76 | 16,88 | 2,93% | 4.971.700,00 |
| 24.10.2025 | 16,44 | 17,06 | 16,24 | 16,40 | 1,11% | 5.564.575,00 |
| 23.10.2025 | 15,53 | 16,32 | 15,45 | 16,22 | 6,78% | 5.709.077,00 |
| 22.10.2025 | 16,10 | 16,20 | 14,79 | 15,19 | -4,53% | 7.277.870,00 |
| 21.10.2025 | 16,48 | 16,69 | 15,69 | 15,91 | 0,32% | 8.185.449,00 |
| 20.10.2025 | 15,80 | 16,99 | 15,41 | 15,86 | 3,52% | 13.319.972,00 |
| 17.10.2025 | 11,59 | 15,65 | 11,52 | 15,32 | 28,31% | 27.011.618,00 |
| 16.10.2025 | 12,45 | 12,49 | 11,74 | 11,94 | -3,24% | 5.542.560,00 |
| 15.10.2025 | 12,41 | 13,20 | 12,34 | 12,34 | 0,65% | 5.374.501,00 |
| 14.10.2025 | 11,97 | 12,42 | 11,92 | 12,26 | -0,33% | 5.043.780,00 |
| 13.10.2025 | 12,01 | 12,34 | 11,80 | 12,30 | 2,07% | 3.807.861,00 |
| 10.10.2025 | 12,44 | 12,56 | 11,98 | 12,05 | -4,06% | 4.417.861,00 |
| 09.10.2025 | 12,86 | 13,16 | 12,53 | 12,56 | -2,79% | 3.993.923,00 |
| 08.10.2025 | 13,10 | 13,10 | 12,73 | 12,92 | -0,23% | 3.533.019,00 |
| 07.10.2025 | 13,08 | 13,15 | 12,61 | 12,95 | -1,07% | 3.969.724,00 |
| 06.10.2025 | 13,03 | 13,51 | 12,92 | 13,09 | 3,15% | 4.706.400,00 |
| 02.10.2025 | 12,46 | 12,78 | 12,40 | 12,69 | 0,95% | 3.429.472,00 |
| 01.10.2025 | 12,31 | 12,76 | 12,26 | 12,57 | 1,86% | 2.737.410,00 |
| 30.09.2025 | 12,34 | 12,57 | 12,05 | 12,34 | -2,91% | 3.764.561,00 |
| 29.09.2025 | 12,66 | 12,78 | 12,30 | 12,71 | -0,24% | 3.956.422,00 |
| 26.09.2025 | 12,53 | 13,05 | 12,47 | 12,74 | 2,99% | 3.773.051,00 |
| 25.09.2025 | 12,31 | 12,48 | 12,16 | 12,37 | -1,20% | 3.509.761,00 |
| 24.09.2025 | 12,45 | 13,05 | 12,43 | 12,52 | 2,62% | 5.511.311,00 |
| 23.09.2025 | 11,90 | 12,80 | 11,81 | 12,20 | 4,63% | 8.447.954,00 |
| 22.09.2025 | 10,80 | 11,84 | 10,69 | 11,66 | 6,48% | 4.968.684,00 |
| 19.09.2025 | 11,16 | 11,16 | 10,71 | 10,95 | -1,53% | 6.998.511,00 |
| 18.09.2025 | 11,09 | 11,21 | 10,83 | 11,12 | 2,21% | 4.827.503,00 |
| 17.09.2025 | 11,05 | 11,29 | 10,77 | 10,88 | -2,60% | 3.800.850,00 |
| 16.09.2025 | 11,06 | 11,24 | 10,85 | 11,17 | 2,48% | 2.677.807,00 |
| 15.09.2025 | 10,85 | 11,24 | 10,75 | 10,90 | 1,96% | 3.807.384,00 |
| 12.09.2025 | 11,15 | 11,24 | 10,68 | 10,69 | -3,69% | 3.007.727,00 |
| 11.09.2025 | 10,76 | 11,46 | 10,72 | 11,10 | 1,93% | 7.182.904,00 |
| 10.09.2025 | 10,00 | 10,91 | 9,99 | 10,89 | 8,68% | 5.116.788,00 |
| 09.09.2025 | 10,21 | 10,58 | 10,01 | 10,02 | -1,28% | 3.513.450,00 |
| 08.09.2025 | 10,51 | 10,56 | 9,90 | 10,15 | -3,15% | 6.380.564,00 |
| 05.09.2025 | 10,74 | 10,89 | 10,26 | 10,48 | -2,33% | 4.196.341,00 |
| 04.09.2025 | 10,38 | 10,80 | 10,25 | 10,73 | 3,07% | 4.062.879,00 |
| 03.09.2025 | 10,92 | 11,10 | 10,35 | 10,41 | -5,71% | 4.246.350,00 |
| 02.09.2025 | 11,16 | 11,24 | 10,84 | 11,04 | -1,87% | 3.914.814,00 |
| 29.08.2025 | 11,22 | 11,42 | 11,10 | 11,25 | -0,62% | 2.649.725,00 |
| 28.08.2025 | 11,37 | 11,40 | 11,12 | 11,32 | 0,35% | 2.027.092,00 |
| 27.08.2025 | 11,10 | 11,48 | 11,06 | 11,28 | 1,53% | 3.876.061,00 |
| 26.08.2025 | 11,26 | 11,32 | 11,06 | 11,11 | -1,42% | 2.482.227,00 |
| 25.08.2025 | 11,33 | 11,34 | 11,16 | 11,27 | -1,14% | 2.410.545,00 |