8,345$
-0,18%
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 |
|---|---|---|---|---|---|---|
| 06.05.2025 | 8,35 | 8,73 | 8,20 | 8,59 | 2,75% | 943.911,00 |
| 05.05.2025 | 8,65 | 8,78 | 8,08 | 8,36 | -5,00% | 1.756.447,00 |
| 02.05.2025 | 8,68 | 9,11 | 8,68 | 8,80 | 0,92% | 1.056.630,00 |
| 01.05.2025 | 8,92 | 9,03 | 8,65 | 8,72 | -1,80% | 893.103,00 |
| 30.04.2025 | 8,69 | 8,97 | 8,63 | 8,88 | 1,02% | 975.639,00 |
| 29.04.2025 | 8,46 | 8,88 | 8,36 | 8,79 | 4,39% | 892.089,00 |
| 28.04.2025 | 8,29 | 8,46 | 8,21 | 8,42 | 1,69% | 794.991,00 |
| 25.04.2025 | 8,17 | 8,30 | 8,13 | 8,28 | -0,36% | 883.624,00 |
| 24.04.2025 | 8,08 | 8,33 | 8,01 | 8,31 | 3,10% | 665.791,00 |
| 23.04.2025 | 8,06 | 8,24 | 7,88 | 8,06 | 2,54% | 815.524,00 |
| 22.04.2025 | 8,18 | 8,24 | 7,80 | 7,86 | -1,26% | 602.718,00 |
| 21.04.2025 | 8,05 | 8,08 | 7,90 | 7,96 | -0,50% | 549.827,00 |
| 17.04.2025 | 7,80 | 8,04 | 7,79 | 8,00 | 3,36% | 619.847,00 |
| 16.04.2025 | 7,84 | 7,92 | 7,59 | 7,74 | -2,27% | 646.889,00 |
| 15.04.2025 | 7,80 | 7,96 | 7,72 | 7,92 | 2,99% | 368.141,00 |
| 14.04.2025 | 7,87 | 7,87 | 7,59 | 7,69 | 0,13% | 528.501,00 |
| 11.04.2025 | 7,77 | 7,79 | 7,46 | 7,68 | -1,03% | 1.002.890,00 |
| 10.04.2025 | 7,85 | 8,00 | 7,56 | 7,76 | -3,12% | 706.443,00 |
| 09.04.2025 | 7,38 | 8,26 | 7,20 | 8,01 | 7,81% | 964.392,00 |
| 08.04.2025 | 7,71 | 7,84 | 7,40 | 7,43 | -0,67% | 981.469,00 |
| 07.04.2025 | 7,35 | 8,07 | 7,32 | 7,48 | -2,22% | 1.112.470,00 |
| 04.04.2025 | 7,93 | 8,09 | 7,43 | 7,65 | -6,59% | 853.856,00 |
| 03.04.2025 | 8,51 | 8,63 | 8,05 | 8,19 | -7,67% | 777.161,00 |
| 02.04.2025 | 8,58 | 8,93 | 8,49 | 8,87 | 2,78% | 488.964,00 |
| 01.04.2025 | 8,81 | 8,92 | 8,56 | 8,63 | -2,49% | 492.521,00 |
| 31.03.2025 | 8,74 | 8,93 | 8,50 | 8,85 | 2,79% | 667.877,00 |
| 28.03.2025 | 8,86 | 8,86 | 8,51 | 8,61 | -3,15% | 534.651,00 |
| 27.03.2025 | 8,78 | 8,99 | 8,76 | 8,89 | 0,79% | 422.727,00 |
| 26.03.2025 | 8,78 | 8,93 | 8,74 | 8,82 | 0,23% | 491.728,00 |
| 25.03.2025 | 8,77 | 9,00 | 8,72 | 8,80 | 0,11% | 875.243,00 |
| 24.03.2025 | 9,70 | 9,70 | 8,78 | 8,79 | -8,15% | 960.396,00 |
| 21.03.2025 | 9,53 | 9,68 | 9,46 | 9,57 | -0,21% | 1.265.137,00 |
| 20.03.2025 | 9,35 | 9,61 | 9,35 | 9,59 | 0,74% | 566.755,00 |
| 19.03.2025 | 9,46 | 9,55 | 9,33 | 9,52 | 1,06% | 557.624,00 |
| 18.03.2025 | 9,51 | 9,53 | 9,23 | 9,42 | -1,26% | 535.878,00 |
| 17.03.2025 | 9,23 | 9,65 | 9,13 | 9,54 | 3,47% | 429.101,00 |
| 14.03.2025 | 9,23 | 9,26 | 9,11 | 9,22 | 0,77% | 344.297,00 |
| 13.03.2025 | 9,36 | 9,40 | 9,02 | 9,15 | -2,66% | 674.849,00 |
| 12.03.2025 | 9,46 | 9,49 | 9,20 | 9,40 | 0,43% | 582.905,00 |
| 11.03.2025 | 9,62 | 9,79 | 9,17 | 9,36 | -2,40% | 726.935,00 |
| 10.03.2025 | 9,75 | 9,75 | 9,38 | 9,59 | -2,24% | 673.941,00 |
| 07.03.2025 | 9,63 | 9,86 | 9,45 | 9,81 | 1,98% | 488.619,00 |
| 06.03.2025 | 9,78 | 9,89 | 9,53 | 9,62 | -2,73% | 458.007,00 |
| 05.03.2025 | 9,81 | 9,93 | 9,69 | 9,89 | 1,96% | 388.345,00 |
| 04.03.2025 | 9,71 | 9,78 | 9,55 | 9,70 | 0,10% | 542.224,00 |
| 03.03.2025 | 9,98 | 10,16 | 9,59 | 9,69 | -2,81% | 658.006,00 |
| 28.02.2025 | 9,58 | 9,99 | 9,58 | 9,97 | 2,78% | 567.460,00 |
| 27.02.2025 | 9,68 | 9,78 | 9,49 | 9,70 | 0,31% | 462.642,00 |
| 26.02.2025 | 9,70 | 9,88 | 9,66 | 9,67 | -0,92% | 446.003,00 |
| 25.02.2025 | 10,04 | 10,08 | 9,64 | 9,76 | -2,30% | 713.398,00 |
| 24.02.2025 | 9,91 | 10,20 | 9,64 | 9,99 | 2,15% | 878.067,00 |
| 21.02.2025 | 10,21 | 10,34 | 9,77 | 9,78 | -3,65% | 719.965,00 |
| 20.02.2025 | 10,02 | 10,18 | 9,87 | 10,15 | 1,00% | 457.923,00 |
| 19.02.2025 | 10,17 | 10,21 | 10,01 | 10,05 | -1,86% | 520.459,00 |
| 18.02.2025 | 10,15 | 10,35 | 10,11 | 10,24 | 0,67% | 632.043,00 |
| 17.02.2025 | 10,16 | 10,17 | 10,16 | 10,17 | 0,21% | - |
| 14.02.2025 | 10,29 | 10,33 | 10,01 | 10,15 | -0,59% | 566.053,00 |
| 13.02.2025 | 9,98 | 10,34 | 9,93 | 10,21 | 2,82% | 762.833,00 |
| 12.02.2025 | 9,91 | 10,12 | 9,84 | 9,93 | -0,50% | 788.190,00 |
| 11.02.2025 | 9,55 | 10,07 | 9,55 | 9,98 | -1,09% | 1.417.481,00 |
| 10.02.2025 | 9,69 | 10,19 | 9,42 | 10,09 | 4,78% | 1.590.986,00 |
| 07.02.2025 | 8,90 | 9,70 | 8,69 | 9,63 | 15,33% | 2.363.481,00 |
| 06.02.2025 | 8,18 | 8,52 | 8,11 | 8,35 | 2,58% | 841.531,00 |
| 05.02.2025 | 8,04 | 8,24 | 8,00 | 8,14 | 2,26% | 559.481,00 |
| 04.02.2025 | 7,64 | 7,98 | 7,63 | 7,96 | 3,38% | 758.887,00 |
| 03.02.2025 | 7,66 | 7,83 | 7,62 | 7,70 | -1,91% | 592.179,00 |
| 31.01.2025 | 7,97 | 8,09 | 7,80 | 7,85 | -1,01% | 706.822,00 |
| 30.01.2025 | 8,32 | 8,33 | 7,87 | 7,93 | -3,88% | 665.456,00 |
| 29.01.2025 | 8,20 | 8,51 | 8,13 | 8,25 | 0,86% | 767.062,00 |
| 28.01.2025 | 8,42 | 8,42 | 8,18 | 8,18 | -1,68% | 498.618,00 |
| 27.01.2025 | 8,25 | 8,59 | 8,25 | 8,32 | 0,60% | 569.661,00 |
| 24.01.2025 | 7,87 | 8,30 | 7,72 | 8,27 | 5,89% | 804.714,00 |
| 23.01.2025 | 7,58 | 7,86 | 7,55 | 7,81 | 3,44% | 610.132,00 |
| 22.01.2025 | 7,75 | 7,77 | 7,52 | 7,55 | -2,45% | 722.839,00 |
| 21.01.2025 | 7,58 | 7,76 | 7,50 | 7,74 | 2,52% | 493.858,00 |
| 17.01.2025 | 7,60 | 7,64 | 7,46 | 7,55 | 0,94% | 803.512,00 |
| 16.01.2025 | 7,91 | 7,95 | 7,48 | 7,48 | -4,71% | 942.528,00 |
| 15.01.2025 | 8,31 | 8,42 | 7,76 | 7,85 | -3,80% | 741.314,00 |
| 14.01.2025 | 8,22 | 8,22 | 7,93 | 8,16 | 0,00% | 965.377,00 |
| 13.01.2025 | 8,21 | 8,57 | 7,89 | 8,16 | -1,69% | 910.485,00 |
| 10.01.2025 | 8,23 | 8,35 | 8,15 | 8,30 | -0,48% | 1.152.700,00 |
| 08.01.2025 | 8,52 | 8,56 | 8,27 | 8,34 | -3,02% | 740.874,00 |
| 07.01.2025 | 8,83 | 8,99 | 8,59 | 8,60 | -2,38% | 872.195,00 |
| 06.01.2025 | 8,96 | 8,96 | 8,71 | 8,81 | -0,79% | 603.597,00 |
| 03.01.2025 | 8,80 | 9,01 | 8,75 | 8,88 | 0,91% | 871.465,00 |
| 02.01.2025 | 8,64 | 8,90 | 8,47 | 8,80 | 3,04% | 631.751,00 |
| 31.12.2024 | 8,07 | 8,67 | 8,07 | 8,54 | 6,75% | 929.839,00 |
| 30.12.2024 | 7,98 | 8,23 | 7,80 | 8,00 | -0,87% | 672.901,00 |
| 27.12.2024 | 8,16 | 8,23 | 8,01 | 8,07 | -1,94% | 604.438,00 |
| 26.12.2024 | 7,85 | 8,25 | 7,78 | 8,23 | 4,84% | 742.730,00 |
| 24.12.2024 | 7,91 | 7,91 | 7,77 | 7,85 | -0,88% | 323.613,00 |
| 23.12.2024 | 7,93 | 7,99 | 7,76 | 7,92 | -0,88% | 617.520,00 |
| 20.12.2024 | 7,66 | 8,00 | 7,66 | 7,99 | 2,83% | 1.008.164,00 |
| 19.12.2024 | 7,93 | 8,14 | 7,68 | 7,77 | -1,15% | 781.867,00 |
| 18.12.2024 | 7,99 | 8,31 | 7,79 | 7,86 | -0,88% | 712.332,00 |
| 17.12.2024 | 8,11 | 8,16 | 7,87 | 7,93 | -2,22% | 777.421,00 |
| 16.12.2024 | 8,30 | 8,46 | 8,10 | 8,11 | -2,76% | 759.868,00 |
| 13.12.2024 | 8,10 | 8,37 | 8,00 | 8,34 | 3,09% | 506.839,00 |
| 12.12.2024 | 7,98 | 8,27 | 7,94 | 8,09 | 1,38% | 533.275,00 |
| 11.12.2024 | 8,47 | 8,47 | 7,98 | 7,98 | -5,67% | 714.751,00 |