68,140€
-2,82%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 70,05 | 70,41 | 67,19 | 67,96 | -3,08% | 20,00 |
| 10.04.2025 | 74,69 | 74,93 | 68,86 | 70,12 | -6,46% | - |
| 09.04.2025 | 70,35 | 75,36 | 68,52 | 74,96 | 3,56% | - |
| 08.04.2025 | 73,29 | 76,73 | 71,31 | 72,38 | 0,00% | - |
| 07.04.2025 | 70,98 | 75,78 | 69,76 | 72,38 | -1,58% | - |
| 04.04.2025 | 77,99 | 78,40 | 72,83 | 73,54 | -6,54% | - |
| 03.04.2025 | 80,39 | 80,59 | 76,48 | 78,69 | -5,25% | - |
| 02.04.2025 | 82,23 | 83,12 | 81,27 | 83,05 | 1,00% | - |
| 01.04.2025 | 82,95 | 83,51 | 80,44 | 82,23 | -1,37% | - |
| 31.03.2025 | 82,03 | 83,63 | 80,77 | 83,37 | 1,51% | - |
| 28.03.2025 | 82,69 | 82,95 | 80,40 | 82,13 | -0,76% | - |
| 27.03.2025 | 83,12 | 83,62 | 82,09 | 82,76 | -0,20% | - |
| 26.03.2025 | 83,13 | 83,85 | 82,40 | 82,93 | -0,35% | - |
| 25.03.2025 | 82,26 | 83,84 | 81,81 | 83,22 | 1,03% | - |
| 24.03.2025 | 80,05 | 83,07 | 79,66 | 82,37 | 3,58% | - |
| 21.03.2025 | 80,23 | 80,49 | 79,11 | 79,52 | -0,86% | - |
| 20.03.2025 | 81,14 | 81,60 | 80,16 | 80,21 | -1,13% | - |
| 19.03.2025 | 79,94 | 81,72 | 79,66 | 81,13 | 1,49% | - |
| 18.03.2025 | 80,09 | 80,27 | 78,42 | 79,94 | -0,46% | - |
| 17.03.2025 | 78,67 | 80,80 | 78,59 | 80,31 | 1,63% | - |
| 14.03.2025 | 77,25 | 79,23 | 76,97 | 79,02 | 2,73% | - |
| 13.03.2025 | 77,64 | 79,00 | 76,58 | 76,92 | -1,07% | - |
| 12.03.2025 | 77,64 | 79,06 | 76,69 | 77,75 | -0,46% | - |
| 11.03.2025 | 79,20 | 79,26 | 77,05 | 78,11 | -0,57% | - |
| 10.03.2025 | 82,05 | 82,21 | 77,99 | 78,56 | -4,57% | - |
| 07.03.2025 | 85,52 | 85,82 | 81,17 | 82,32 | -4,01% | - |
| 06.03.2025 | 86,38 | 86,50 | 84,48 | 85,76 | -0,80% | - |
| 05.03.2025 | 86,11 | 86,93 | 84,69 | 86,45 | 0,68% | - |
| 04.03.2025 | 89,46 | 89,48 | 84,87 | 85,87 | -3,86% | - |
| 03.03.2025 | 92,77 | 92,98 | 88,12 | 89,32 | -4,03% | - |
| 28.02.2025 | 88,45 | 93,14 | 87,63 | 93,07 | 5,28% | - |
| 27.02.2025 | 90,83 | 91,71 | 84,40 | 88,40 | -2,44% | - |
| 26.02.2025 | 90,04 | 91,04 | 89,13 | 90,61 | 1,09% | - |
| 25.02.2025 | 92,66 | 92,76 | 87,63 | 89,63 | -3,28% | - |
| 24.02.2025 | 92,62 | 94,03 | 90,15 | 92,67 | 0,06% | - |
| 21.02.2025 | 93,25 | 94,25 | 91,97 | 92,61 | -0,74% | - |
| 20.02.2025 | 94,04 | 95,01 | 92,81 | 93,30 | -1,13% | - |
| 19.02.2025 | 93,02 | 95,55 | 92,57 | 94,37 | 1,45% | - |
| 18.02.2025 | 96,37 | 96,43 | 92,87 | 93,02 | -3,10% | - |
| 17.02.2025 | 93,97 | 96,71 | 93,87 | 96,00 | 2,18% | - |
| 14.02.2025 | 97,83 | 97,85 | 93,30 | 93,95 | -3,89% | - |
| 13.02.2025 | 96,90 | 98,17 | 96,30 | 97,75 | 0,72% | - |
| 12.02.2025 | 96,58 | 97,90 | 95,81 | 97,05 | 0,46% | - |
| 11.02.2025 | 96,37 | 96,77 | 94,71 | 96,61 | 0,00% | - |
| 10.02.2025 | 97,16 | 99,08 | 95,58 | 96,61 | -0,27% | - |
| 07.02.2025 | 96,35 | 97,87 | 96,09 | 96,87 | 0,64% | - |
| 06.02.2025 | 91,66 | 96,35 | 91,06 | 96,25 | 5,39% | - |
| 05.02.2025 | 91,37 | 91,94 | 89,92 | 91,33 | -0,45% | - |
| 04.02.2025 | 92,80 | 93,15 | 90,31 | 91,74 | -1,20% | - |
| 03.02.2025 | 92,03 | 93,16 | 91,73 | 92,85 | 0,58% | - |
| 31.01.2025 | 92,65 | 93,23 | 91,38 | 92,31 | -0,03% | - |
| 30.01.2025 | 90,79 | 92,80 | 90,09 | 92,34 | 1,79% | - |
| 29.01.2025 | 91,25 | 92,42 | 90,51 | 90,72 | -0,67% | - |
| 28.01.2025 | 89,61 | 92,08 | 88,93 | 91,33 | 2,16% | - |
| 27.01.2025 | 88,04 | 89,47 | 86,73 | 89,40 | 0,97% | - |
| 24.01.2025 | 87,60 | 88,85 | 87,14 | 88,54 | 0,73% | - |
| 23.01.2025 | 87,37 | 88,27 | 86,68 | 87,90 | 0,68% | - |
| 22.01.2025 | 87,47 | 88,29 | 87,07 | 87,31 | 0,03% | - |
| 21.01.2025 | 87,73 | 89,45 | 86,65 | 87,28 | -0,68% | - |
| 20.01.2025 | 88,51 | 88,58 | 87,76 | 87,88 | -0,99% | - |
| 17.01.2025 | 87,59 | 89,72 | 87,45 | 88,76 | 1,61% | - |
| 16.01.2025 | 88,98 | 90,08 | 87,22 | 87,35 | -1,39% | - |
| 15.01.2025 | 90,09 | 91,29 | 88,41 | 88,58 | -1,56% | - |
| 14.01.2025 | 89,97 | 91,07 | 89,07 | 89,98 | -0,27% | - |
| 13.01.2025 | 89,61 | 90,64 | 88,47 | 90,22 | 1,28% | - |
| 10.01.2025 | 90,56 | 91,04 | 88,93 | 89,08 | -1,67% | - |
| 09.01.2025 | 90,59 | 90,75 | 90,39 | 90,59 | 0,02% | - |
| 08.01.2025 | 89,16 | 90,60 | 89,11 | 90,57 | 1,63% | - |
| 07.01.2025 | 88,59 | 89,44 | 88,08 | 89,12 | 0,43% | - |
| 06.01.2025 | 89,28 | 89,72 | 88,18 | 88,74 | -0,72% | - |
| 03.01.2025 | 89,76 | 90,66 | 89,26 | 89,38 | -0,49% | - |
| 02.01.2025 | 89,83 | 91,03 | 88,74 | 89,82 | 0,76% | - |
| 30.12.2024 | 90,38 | 90,38 | 89,06 | 89,14 | -0,61% | - |
| 27.12.2024 | 91,43 | 91,48 | 89,68 | 89,69 | -1,19% | - |
| 23.12.2024 | 90,50 | 91,23 | 89,43 | 90,77 | 0,31% | - |
| 20.12.2024 | 91,17 | 91,93 | 90,19 | 90,49 | -0,90% | - |
| 19.12.2024 | 89,32 | 91,69 | 89,05 | 91,31 | 2,10% | - |
| 18.12.2024 | 90,44 | 92,35 | 89,03 | 89,43 | -1,17% | - |
| 17.12.2024 | 90,73 | 91,33 | 89,08 | 90,49 | -0,40% | - |
| 16.12.2024 | 90,52 | 91,67 | 90,21 | 90,85 | 0,33% | - |
| 13.12.2024 | 90,58 | 91,08 | 89,42 | 90,55 | 0,21% | - |
| 12.12.2024 | 89,02 | 90,44 | 88,05 | 90,36 | 1,18% | - |
| 11.12.2024 | 86,03 | 89,79 | 85,70 | 89,31 | 3,75% | - |
| 10.12.2024 | 86,29 | 86,98 | 85,14 | 86,08 | -0,37% | - |
| 09.12.2024 | 88,98 | 89,27 | 86,32 | 86,40 | -2,77% | - |
| 06.12.2024 | 87,71 | 89,35 | 87,39 | 88,86 | 1,38% | - |
| 05.12.2024 | 87,12 | 88,25 | 85,24 | 87,65 | 0,65% | - |
| 04.12.2024 | 84,32 | 88,83 | 83,61 | 87,08 | 3,43% | - |
| 03.12.2024 | 84,74 | 86,51 | 83,50 | 84,19 | -0,75% | - |
| 02.12.2024 | 83,51 | 85,02 | 82,96 | 84,83 | 1,40% | - |
| 29.11.2024 | 84,42 | 84,98 | 82,63 | 83,66 | -0,91% | - |
| 28.11.2024 | 84,22 | 84,45 | 84,12 | 84,43 | 0,54% | - |
| 27.11.2024 | 83,59 | 84,22 | 82,57 | 83,98 | 0,50% | - |
| 26.11.2024 | 83,93 | 84,18 | 82,87 | 83,56 | -0,36% | - |
| 25.11.2024 | 80,77 | 83,91 | 80,24 | 83,86 | 3,70% | - |
| 22.11.2024 | 81,36 | 82,29 | 80,87 | 80,87 | -0,48% | - |
| 21.11.2024 | 79,71 | 82,14 | 79,05 | 81,26 | 1,93% | - |
| 20.11.2024 | 76,93 | 79,74 | 76,74 | 79,72 | 4,03% | - |
| 19.11.2024 | 76,03 | 76,82 | 75,22 | 76,63 | 0,79% | - |
| 18.11.2024 | 77,47 | 79,16 | 76,00 | 76,03 | -2,11% | - |