7,595$
-0,33%
Echtzeit-Aktienkurs Lions Gate Entertainment Corp. (Class A)
Bid:
Ask:
Aktienkurse zur Lions Gate Entertainment Corp. (Class A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 7,64 | 7,71 | 7,56 | 7,61 | -0,13% | 1.093.222,00 |
| 16.10.2024 | 7,58 | 7,73 | 7,50 | 7,62 | 0,93% | 771.153,00 |
| 15.10.2024 | 7,70 | 7,71 | 7,49 | 7,55 | -0,66% | 768.293,00 |
| 14.10.2024 | 7,61 | 7,66 | 7,34 | 7,60 | 0,00% | 939.952,00 |
| 11.10.2024 | 7,63 | 7,68 | 7,57 | 7,60 | -0,78% | 632.608,00 |
| 10.10.2024 | 7,62 | 7,74 | 7,59 | 7,66 | -0,26% | 711.425,00 |
| 09.10.2024 | 7,69 | 7,83 | 7,64 | 7,68 | -0,78% | 522.676,00 |
| 08.10.2024 | 7,72 | 7,78 | 7,59 | 7,74 | -0,26% | 910.660,00 |
| 07.10.2024 | 7,71 | 7,78 | 7,63 | 7,76 | 0,13% | 574.895,00 |
| 04.10.2024 | 7,86 | 7,91 | 7,66 | 7,75 | 0,52% | 599.239,00 |
| 03.10.2024 | 7,70 | 7,77 | 7,60 | 7,71 | -1,66% | 457.226,00 |
| 02.10.2024 | 7,68 | 7,90 | 7,68 | 7,84 | 2,08% | 478.934,00 |
| 01.10.2024 | 7,78 | 7,80 | 7,63 | 7,68 | -1,92% | 608.404,00 |
| 30.09.2024 | 8,04 | 8,13 | 7,78 | 7,83 | -2,37% | 645.895,00 |
| 27.09.2024 | 8,05 | 8,29 | 7,98 | 8,02 | 0,63% | 687.953,00 |
| 26.09.2024 | 7,80 | 7,99 | 7,78 | 7,97 | 3,51% | 904.941,00 |
| 25.09.2024 | 7,69 | 7,77 | 7,56 | 7,70 | 0,13% | 626.313,00 |
| 24.09.2024 | 7,62 | 7,80 | 7,55 | 7,69 | 1,05% | 650.184,00 |
| 23.09.2024 | 8,02 | 8,03 | 7,60 | 7,61 | -5,11% | 819.297,00 |
| 20.09.2024 | 8,11 | 8,14 | 7,95 | 8,02 | -1,35% | 1.651.791,00 |
| 19.09.2024 | 8,22 | 8,36 | 8,05 | 8,13 | 2,26% | 737.097,00 |
| 18.09.2024 | 7,77 | 8,20 | 7,74 | 7,95 | 1,40% | 816.998,00 |
| 17.09.2024 | 7,83 | 8,02 | 7,80 | 7,84 | 0,13% | 591.288,00 |
| 16.09.2024 | 7,94 | 7,99 | 7,75 | 7,83 | -0,51% | 681.873,00 |
| 13.09.2024 | 7,70 | 7,92 | 7,70 | 7,87 | 3,28% | 580.777,00 |
| 12.09.2024 | 7,66 | 7,77 | 7,53 | 7,62 | -0,26% | 658.184,00 |
| 11.09.2024 | 7,63 | 7,72 | 7,52 | 7,64 | -0,26% | 1.120.118,00 |
| 10.09.2024 | 7,61 | 7,78 | 7,56 | 7,66 | -0,26% | 922.758,00 |
| 09.09.2024 | 7,55 | 7,94 | 7,47 | 7,68 | 1,86% | 1.161.605,00 |
| 06.09.2024 | 7,69 | 7,81 | 7,42 | 7,54 | -2,20% | 775.222,00 |
| 05.09.2024 | 7,62 | 7,75 | 7,48 | 7,71 | 1,31% | 1.148.768,00 |
| 04.09.2024 | 7,80 | 7,93 | 7,55 | 7,61 | -2,19% | 1.022.747,00 |
| 03.09.2024 | 7,75 | 8,08 | 7,74 | 7,78 | 0,13% | 1.027.266,00 |
| 30.08.2024 | 7,75 | 7,86 | 7,70 | 7,77 | -0,26% | 1.034.143,00 |
| 29.08.2024 | 7,79 | 7,91 | 7,71 | 7,79 | 0,26% | 1.172.017,00 |
| 28.08.2024 | 8,56 | 8,67 | 7,77 | 7,77 | -9,76% | 1.244.124,00 |
| 27.08.2024 | 8,94 | 9,01 | 8,61 | 8,61 | -3,58% | 1.360.369,00 |
| 26.08.2024 | 8,82 | 9,03 | 8,68 | 8,93 | 2,88% | 834.233,00 |
| 23.08.2024 | 8,19 | 8,70 | 8,19 | 8,68 | 6,24% | 982.339,00 |
| 22.08.2024 | 7,96 | 8,32 | 7,96 | 8,17 | 2,00% | 899.863,00 |
| 21.08.2024 | 8,15 | 8,23 | 7,86 | 8,01 | -1,60% | 1.170.374,00 |
| 20.08.2024 | 9,02 | 9,03 | 8,11 | 8,14 | -9,86% | 1.564.826,00 |
| 19.08.2024 | 8,08 | 9,05 | 8,02 | 9,03 | 12,59% | 1.963.064,00 |
| 16.08.2024 | 7,81 | 8,08 | 7,75 | 8,02 | 1,91% | 950.148,00 |
| 15.08.2024 | 7,92 | 7,98 | 7,67 | 7,87 | 1,16% | 1.223.785,00 |
| 14.08.2024 | 7,96 | 8,01 | 7,72 | 7,78 | -2,38% | 1.664.904,00 |
| 13.08.2024 | 7,99 | 8,32 | 7,71 | 7,97 | 1,79% | 1.424.278,00 |
| 12.08.2024 | 8,46 | 8,60 | 7,69 | 7,83 | -8,42% | 2.724.038,00 |
| 09.08.2024 | 8,52 | 8,88 | 8,18 | 8,55 | -1,84% | 2.318.587,00 |
| 08.08.2024 | 8,79 | 8,92 | 8,68 | 8,71 | -0,57% | 560.905,00 |
| 07.08.2024 | 8,98 | 9,07 | 8,74 | 8,76 | -0,68% | 721.649,00 |
| 06.08.2024 | 8,68 | 8,82 | 8,49 | 8,82 | 2,68% | 1.654.923,00 |
| 05.08.2024 | 8,33 | 8,67 | 8,32 | 8,59 | -2,16% | 1.364.559,00 |
| 02.08.2024 | 8,76 | 8,88 | 8,63 | 8,78 | -0,57% | 552.250,00 |
| 01.08.2024 | 9,23 | 9,34 | 8,68 | 8,83 | -3,71% | 1.047.582,00 |
| 31.07.2024 | 8,77 | 9,41 | 8,71 | 9,17 | 5,28% | 1.660.768,00 |
| 30.07.2024 | 8,61 | 9,10 | 8,49 | 8,71 | 1,75% | 2.778.205,00 |
| 29.07.2024 | 8,53 | 8,68 | 8,48 | 8,56 | 0,47% | 676.035,00 |
| 26.07.2024 | 8,40 | 8,59 | 8,25 | 8,52 | 3,27% | 996.690,00 |
| 25.07.2024 | 8,32 | 8,48 | 8,24 | 8,25 | -0,36% | 571.768,00 |
| 24.07.2024 | 8,55 | 8,67 | 8,23 | 8,28 | -3,50% | 822.586,00 |
| 23.07.2024 | 8,42 | 8,58 | 8,29 | 8,58 | 1,30% | 913.614,00 |
| 22.07.2024 | 8,77 | 8,85 | 8,38 | 8,47 | -3,75% | 827.831,00 |
| 19.07.2024 | 9,05 | 9,17 | 8,79 | 8,80 | -2,55% | 456.522,00 |
| 18.07.2024 | 9,16 | 9,50 | 9,03 | 9,03 | -1,85% | 643.862,00 |
| 17.07.2024 | 9,03 | 9,34 | 8,99 | 9,20 | 1,43% | 675.082,00 |
| 16.07.2024 | 9,16 | 9,20 | 8,76 | 9,07 | -0,44% | 753.477,00 |
| 15.07.2024 | 9,15 | 9,16 | 8,88 | 9,11 | 1,00% | 444.668,00 |
| 12.07.2024 | 9,38 | 9,41 | 8,98 | 9,02 | -1,20% | 674.166,00 |
| 11.07.2024 | 9,20 | 9,53 | 9,04 | 9,13 | 1,33% | 1.038.311,00 |
| 10.07.2024 | 8,84 | 9,01 | 8,72 | 9,01 | 2,27% | 1.866.596,00 |
| 09.07.2024 | 9,16 | 9,18 | 8,59 | 8,81 | -3,82% | 2.908.314,00 |
| 08.07.2024 | 9,39 | 9,65 | 9,16 | 9,16 | -1,51% | 1.089.813,00 |
| 05.07.2024 | 8,98 | 9,34 | 8,87 | 9,30 | 2,54% | 1.157.294,00 |
| 03.07.2024 | 9,46 | 9,46 | 9,01 | 9,07 | -3,51% | 444.289,00 |
| 02.07.2024 | 9,67 | 9,85 | 9,32 | 9,40 | -2,08% | 1.951.028,00 |
| 01.07.2024 | 9,39 | 9,63 | 9,18 | 9,60 | 1,91% | 2.282.878,00 |
| 28.06.2024 | 9,40 | 9,54 | 9,18 | 9,42 | 2,39% | 4.214.560,00 |
| 27.06.2024 | 9,32 | 9,42 | 9,03 | 9,20 | -1,18% | 869.452,00 |
| 26.06.2024 | 8,68 | 9,33 | 8,68 | 9,31 | 5,92% | 1.353.838,00 |
| 25.06.2024 | 8,70 | 8,84 | 8,60 | 8,79 | 1,15% | 616.625,00 |
| 24.06.2024 | 8,71 | 8,81 | 8,59 | 8,69 | 1,05% | 618.212,00 |
| 21.06.2024 | 8,67 | 8,84 | 8,50 | 8,60 | -1,38% | 1.270.360,00 |
| 20.06.2024 | 8,33 | 8,72 | 8,29 | 8,72 | 4,43% | 984.414,00 |
| 18.06.2024 | 8,35 | 8,66 | 8,32 | 8,35 | 0,00% | 936.900,00 |
| 17.06.2024 | 8,29 | 8,43 | 8,17 | 8,35 | 1,71% | 821.171,00 |
| 14.06.2024 | 8,07 | 8,27 | 8,06 | 8,21 | 0,49% | 717.153,00 |
| 13.06.2024 | 8,04 | 8,35 | 7,97 | 8,17 | 1,49% | 1.436.892,00 |
| 12.06.2024 | 7,90 | 8,14 | 7,80 | 8,05 | 4,41% | 1.142.272,00 |
| 11.06.2024 | 8,00 | 8,16 | 7,70 | 7,71 | -3,63% | 741.431,00 |
| 10.06.2024 | 7,85 | 8,19 | 7,73 | 8,00 | 3,23% | 886.071,00 |
| 07.06.2024 | 7,80 | 8,01 | 7,74 | 7,75 | -0,64% | 1.025.142,00 |
| 06.06.2024 | 7,40 | 7,85 | 7,33 | 7,80 | 5,12% | 1.270.161,00 |
| 05.06.2024 | 7,62 | 7,69 | 7,38 | 7,42 | -1,85% | 866.041,00 |
| 04.06.2024 | 7,80 | 7,94 | 7,55 | 7,56 | -3,45% | 971.546,00 |
| 03.06.2024 | 8,39 | 8,42 | 7,78 | 7,83 | -5,78% | 1.006.708,00 |
| 31.05.2024 | 8,09 | 8,54 | 8,05 | 8,31 | 3,62% | 1.098.089,00 |
| 30.05.2024 | 8,29 | 8,35 | 7,92 | 8,02 | -2,91% | 1.164.834,00 |
| 29.05.2024 | 8,69 | 8,86 | 8,25 | 8,26 | -6,24% | 1.289.271,00 |
| 28.05.2024 | 9,29 | 9,29 | 8,75 | 8,81 | -4,13% | 1.288.252,00 |