92,370€
1,82%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 90,79 | 92,80 | 90,09 | 92,38 | 1,83% | - |
| 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% | - |
| 15.11.2024 | 79,77 | 80,02 | 77,57 | 77,67 | -3,29% | - |
| 14.11.2024 | 81,00 | 82,12 | 78,74 | 80,31 | -0,85% | - |
| 13.11.2024 | 76,06 | 81,21 | 75,45 | 81,00 | 6,42% | 25,00 |
| 12.11.2024 | 75,92 | 78,27 | 75,74 | 76,11 | -0,42% | - |
| 11.11.2024 | 76,00 | 77,34 | 75,98 | 76,43 | 0,63% | - |
| 08.11.2024 | 74,73 | 76,42 | 74,32 | 75,95 | 1,80% | - |
| 07.11.2024 | 77,24 | 79,05 | 73,98 | 74,61 | -3,42% | - |
| 06.11.2024 | 77,20 | 78,43 | 76,72 | 77,25 | 3,62% | - |
| 05.11.2024 | 73,60 | 74,80 | 73,11 | 74,55 | 1,32% | - |
| 04.11.2024 | 73,91 | 74,16 | 73,36 | 73,58 | -1,17% | 10,00 |
| 01.11.2024 | 73,45 | 75,08 | 73,37 | 74,45 | 1,26% | - |
| 31.10.2024 | 73,98 | 75,11 | 73,37 | 73,52 | -0,88% | - |
| 30.10.2024 | 74,81 | 75,44 | 73,96 | 74,17 | -0,90% | - |
| 29.10.2024 | 73,99 | 75,50 | 73,67 | 74,84 | 1,01% | - |
| 28.10.2024 | 73,58 | 74,64 | 73,29 | 74,09 | 0,97% | - |
| 25.10.2024 | 73,34 | 74,35 | 73,29 | 73,38 | 0,19% | - |
| 24.10.2024 | 73,32 | 73,87 | 72,27 | 73,24 | -0,35% | - |
| 23.10.2024 | 74,00 | 74,66 | 73,42 | 73,50 | -1,13% | - |
| 22.10.2024 | 73,10 | 74,56 | 72,64 | 74,34 | 1,40% | - |
| 21.10.2024 | 73,89 | 74,43 | 72,93 | 73,31 | -0,65% | - |
| 18.10.2024 | 73,60 | 74,18 | 72,99 | 73,79 | 0,15% | - |
| 17.10.2024 | 73,34 | 74,19 | 72,83 | 73,68 | 0,40% | - |
| 16.10.2024 | 73,32 | 73,80 | 72,74 | 73,39 | 0,00% | - |
| 15.10.2024 | 72,76 | 73,76 | 72,20 | 73,39 | 1,07% | - |
| 14.10.2024 | 72,11 | 72,91 | 71,26 | 72,61 | 0,68% | - |
| 11.10.2024 | 70,64 | 72,47 | 70,16 | 72,12 | 2,04% | - |
| 10.10.2024 | 70,12 | 71,33 | 69,45 | 70,68 | 0,63% | - |
| 09.10.2024 | 68,33 | 70,25 | 68,17 | 70,24 | 2,69% | - |
| 08.10.2024 | 67,72 | 68,76 | 67,58 | 68,40 | 0,72% | - |
| 07.10.2024 | 70,28 | 70,87 | 67,79 | 67,91 | -3,41% | - |
| 04.10.2024 | 69,35 | 70,57 | 68,95 | 70,31 | 1,40% | - |
| 03.10.2024 | 69,71 | 70,27 | 69,23 | 69,34 | -0,56% | - |
| 02.10.2024 | 68,63 | 70,32 | 68,47 | 69,73 | 1,34% | - |
| 01.10.2024 | 69,45 | 70,31 | 68,63 | 68,81 | -0,99% | - |
| 30.09.2024 | 69,96 | 70,36 | 68,99 | 69,50 | -0,71% | - |
| 27.09.2024 | 69,59 | 70,48 | 69,35 | 70,00 | 0,78% | 4,00 |
| 26.09.2024 | 69,35 | 69,90 | 69,15 | 69,46 | 0,30% | - |
| 25.09.2024 | 68,97 | 69,36 | 68,44 | 69,25 | -0,04% | - |
| 24.09.2024 | 69,35 | 69,88 | 68,42 | 69,28 | -0,17% | - |
| 23.09.2024 | 69,73 | 70,27 | 68,98 | 69,40 | -0,30% | - |
| 20.09.2024 | 70,74 | 71,08 | 69,01 | 69,61 | -1,67% | - |
| 19.09.2024 | 70,00 | 71,96 | 68,79 | 70,79 | 1,58% | - |
| 18.09.2024 | 70,42 | 70,54 | 69,18 | 69,69 | -0,92% | - |
| 17.09.2024 | 69,58 | 70,74 | 69,58 | 70,34 | 0,79% | - |
| 16.09.2024 | 67,94 | 70,37 | 67,77 | 69,79 | 2,60% | - |
| 13.09.2024 | 67,92 | 68,91 | 67,75 | 68,02 | 0,00% | - |
| 12.09.2024 | 68,50 | 68,92 | 67,73 | 68,02 | -0,45% | - |
| 11.09.2024 | 68,35 | 68,69 | 67,75 | 68,33 | -0,52% | - |
| 10.09.2024 | 68,38 | 68,78 | 67,79 | 68,69 | 0,51% | - |
| 09.09.2024 | 68,74 | 69,29 | 68,30 | 68,34 | -0,26% | - |
| 06.09.2024 | 68,78 | 69,40 | 67,74 | 68,52 | -0,33% | - |