27,880$
0,90%
Echtzeit-Aktienkurs Liberty Energy
Bid:
Ask:
Aktienkurse zur Liberty Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 27,90 | 28,74 | 27,60 | 27,88 | 0,90% | 3.755.365,00 |
| 10.04.2026 | 27,00 | 27,70 | 26,80 | 27,63 | 1,58% | 3.274.982,00 |
| 09.04.2026 | 28,24 | 28,50 | 26,93 | 27,20 | -3,41% | 3.396.231,00 |
| 08.04.2026 | 27,10 | 28,30 | 26,80 | 28,16 | -0,98% | 3.724.381,00 |
| 07.04.2026 | 27,83 | 28,65 | 27,61 | 28,44 | 2,78% | 2.704.307,00 |
| 06.04.2026 | 28,26 | 28,49 | 27,43 | 27,67 | -1,53% | 2.063.437,00 |
| 02.04.2026 | 28,07 | 28,76 | 27,84 | 28,10 | 0,64% | 3.232.774,00 |
| 01.04.2026 | 28,51 | 29,18 | 27,78 | 27,92 | -3,06% | 2.682.943,00 |
| 31.03.2026 | 28,89 | 29,48 | 28,26 | 28,80 | -0,21% | 4.434.776,00 |
| 30.03.2026 | 29,88 | 29,94 | 28,44 | 28,86 | -0,62% | 3.485.494,00 |
| 27.03.2026 | 29,75 | 30,27 | 29,00 | 29,04 | -2,75% | 4.867.129,00 |
| 26.03.2026 | 28,53 | 29,89 | 28,27 | 29,86 | 3,68% | 16.243.644,00 |
| 25.03.2026 | 27,26 | 29,10 | 27,00 | 28,80 | -3,03% | 11.532.788,00 |
| 24.03.2026 | 29,01 | 30,28 | 28,95 | 29,70 | 2,03% | 2.907.636,00 |
| 23.03.2026 | 30,51 | 30,75 | 28,25 | 29,11 | -7,44% | 8.615.561,00 |
| 20.03.2026 | 32,00 | 32,04 | 30,96 | 31,45 | -0,88% | 5.042.139,00 |
| 19.03.2026 | 31,22 | 32,40 | 30,70 | 31,73 | 0,28% | 3.218.398,00 |
| 18.03.2026 | 31,25 | 32,33 | 31,00 | 31,64 | 1,61% | 3.477.072,00 |
| 17.03.2026 | 30,49 | 32,07 | 30,32 | 31,14 | 3,73% | 6.152.362,00 |
| 16.03.2026 | 30,23 | 30,89 | 29,27 | 30,02 | -0,66% | 3.105.852,00 |
| 13.03.2026 | 30,08 | 30,51 | 29,49 | 30,22 | -0,26% | 3.507.907,00 |
| 12.03.2026 | 29,50 | 31,16 | 28,95 | 30,30 | 1,24% | 5.312.574,00 |
| 11.03.2026 | 28,27 | 30,00 | 27,92 | 29,93 | 5,69% | 5.038.289,00 |
| 10.03.2026 | 27,48 | 28,77 | 27,09 | 28,32 | 2,02% | 3.786.919,00 |
| 09.03.2026 | 26,85 | 28,09 | 26,00 | 27,76 | 3,58% | 4.564.734,00 |
| 06.03.2026 | 27,14 | 27,73 | 26,44 | 26,80 | -3,70% | 4.035.064,00 |
| 05.03.2026 | 27,42 | 28,04 | 26,91 | 27,83 | 1,31% | 3.157.195,00 |
| 04.03.2026 | 27,86 | 28,47 | 27,28 | 27,47 | -1,29% | 4.203.286,00 |
| 03.03.2026 | 27,80 | 28,22 | 27,00 | 27,83 | -2,28% | 3.123.500,00 |
| 02.03.2026 | 28,32 | 28,95 | 27,70 | 28,48 | 1,39% | 3.061.959,00 |
| 27.02.2026 | 27,70 | 28,24 | 27,23 | 28,09 | 0,61% | 3.390.267,00 |
| 26.02.2026 | 28,00 | 28,54 | 27,66 | 27,92 | -1,59% | 2.423.821,00 |
| 25.02.2026 | 28,35 | 28,65 | 27,63 | 28,37 | 0,46% | 3.144.604,00 |
| 24.02.2026 | 26,86 | 28,31 | 26,70 | 28,24 | 5,18% | 4.100.960,00 |
| 20.02.2026 | 26,86 | 27,80 | 26,33 | 26,85 | -0,15% | 3.353.569,00 |
| 19.02.2026 | 27,35 | 27,85 | 26,60 | 26,89 | -0,85% | 4.651.479,00 |
| 18.02.2026 | 27,44 | 27,77 | 26,79 | 27,12 | 1,65% | 4.601.322,00 |
| 17.02.2026 | 26,55 | 26,95 | 25,46 | 26,68 | 3,01% | 5.690.705,00 |
| 13.02.2026 | 25,00 | 27,10 | 24,97 | 25,90 | 4,56% | 8.298.251,00 |
| 12.02.2026 | 24,52 | 25,04 | 23,60 | 24,77 | 1,27% | 4.415.726,00 |
| 11.02.2026 | 24,81 | 25,46 | 24,23 | 24,46 | 1,07% | 3.722.884,00 |
| 10.02.2026 | 25,12 | 25,23 | 24,13 | 24,20 | -3,85% | 2.341.043,00 |
| 09.02.2026 | 25,00 | 25,91 | 24,77 | 25,17 | -0,24% | 3.554.134,00 |
| 06.02.2026 | 24,35 | 25,48 | 24,07 | 25,23 | 6,37% | 6.816.553,00 |
| 05.02.2026 | 23,50 | 24,40 | 22,66 | 23,72 | -1,62% | 6.459.924,00 |
| 04.02.2026 | 25,48 | 26,05 | 23,05 | 24,11 | -7,41% | 15.805.168,00 |
| 03.02.2026 | 25,69 | 26,59 | 25,05 | 26,04 | -0,19% | 9.724.113,00 |
| 02.02.2026 | 24,57 | 26,25 | 24,43 | 26,09 | 5,84% | 4.750.678,00 |
| 30.01.2026 | 25,17 | 25,47 | 23,90 | 24,65 | -2,72% | 5.113.471,00 |
| 29.01.2026 | 23,98 | 27,21 | 23,89 | 25,34 | 16,24% | 10.546.601,00 |
| 28.01.2026 | 22,27 | 22,38 | 21,36 | 21,80 | -1,71% | 4.636.002,00 |
| 27.01.2026 | 21,40 | 22,20 | 21,13 | 22,18 | 5,12% | 4.558.654,00 |
| 26.01.2026 | 21,22 | 21,59 | 20,61 | 21,10 | -1,91% | 3.556.596,00 |
| 22.01.2026 | 21,26 | 21,59 | 20,99 | 21,51 | 1,37% | 3.087.280,00 |
| 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 |