6,674$
-2,43%
Echtzeit-Aktienkurs Lions Gate Entertainment Corp
Bid:
Ask:
Aktienkurse zur Lions Gate Entertainment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 6,81 | 6,95 | 6,60 | 6,67 | -2,49% | 696.695,00 |
| 05.09.2024 | 6,70 | 6,85 | 6,61 | 6,84 | 1,63% | 1.401.014,00 |
| 04.09.2024 | 6,91 | 7,02 | 6,68 | 6,73 | -2,46% | 1.868.111,00 |
| 03.09.2024 | 6,90 | 7,16 | 6,89 | 6,90 | -0,29% | 1.236.573,00 |
| 30.08.2024 | 6,90 | 6,98 | 6,86 | 6,92 | 0,44% | 735.804,00 |
| 29.08.2024 | 6,95 | 7,00 | 6,85 | 6,89 | -0,43% | 1.137.809,00 |
| 28.08.2024 | 7,60 | 7,60 | 6,90 | 6,92 | -9,19% | 1.076.586,00 |
| 27.08.2024 | 7,79 | 7,95 | 7,59 | 7,62 | -3,54% | 1.415.686,00 |
| 26.08.2024 | 7,72 | 7,99 | 7,66 | 7,90 | 2,86% | 874.505,00 |
| 23.08.2024 | 7,36 | 7,71 | 7,31 | 7,68 | 5,35% | 878.433,00 |
| 22.08.2024 | 7,11 | 7,38 | 7,10 | 7,29 | 2,68% | 736.771,00 |
| 21.08.2024 | 7,25 | 7,28 | 6,97 | 7,10 | -1,53% | 900.960,00 |
| 20.08.2024 | 7,94 | 7,98 | 7,17 | 7,21 | -9,76% | 1.520.203,00 |
| 19.08.2024 | 7,16 | 8,02 | 7,12 | 7,99 | 12,06% | 1.388.760,00 |
| 16.08.2024 | 6,92 | 7,16 | 6,87 | 7,13 | 2,00% | 828.378,00 |
| 15.08.2024 | 7,03 | 7,08 | 6,80 | 6,99 | 1,30% | 1.300.466,00 |
| 14.08.2024 | 7,01 | 7,07 | 6,82 | 6,90 | -2,54% | 962.069,00 |
| 13.08.2024 | 7,05 | 7,35 | 6,86 | 7,08 | 1,72% | 1.201.010,00 |
| 12.08.2024 | 7,50 | 7,65 | 6,82 | 6,96 | -8,18% | 1.370.586,00 |
| 09.08.2024 | 7,37 | 7,89 | 7,24 | 7,58 | -1,94% | 1.299.137,00 |
| 08.08.2024 | 7,89 | 7,95 | 7,72 | 7,73 | -1,40% | 656.058,00 |
| 07.08.2024 | 7,97 | 8,10 | 7,80 | 7,84 | -0,38% | 610.789,00 |
| 06.08.2024 | 7,66 | 7,91 | 7,60 | 7,87 | 2,34% | 1.430.463,00 |
| 05.08.2024 | 7,45 | 7,75 | 7,40 | 7,69 | -2,41% | 821.374,00 |
| 02.08.2024 | 7,76 | 7,98 | 7,75 | 7,88 | -0,76% | 579.639,00 |
| 01.08.2024 | 8,19 | 8,37 | 7,78 | 7,94 | -3,64% | 964.952,00 |
| 31.07.2024 | 7,88 | 8,45 | 7,83 | 8,24 | 5,51% | 1.584.997,00 |
| 30.07.2024 | 7,96 | 8,28 | 7,61 | 7,81 | -1,01% | 2.627.042,00 |
| 29.07.2024 | 7,91 | 7,99 | 7,80 | 7,89 | 0,13% | 493.527,00 |
| 26.07.2024 | 7,71 | 7,91 | 7,61 | 7,88 | 3,14% | 638.952,00 |
| 25.07.2024 | 7,71 | 7,84 | 7,62 | 7,64 | 0,13% | 564.770,00 |
| 24.07.2024 | 7,82 | 7,95 | 7,58 | 7,63 | -2,68% | 889.750,00 |
| 23.07.2024 | 7,76 | 7,89 | 7,63 | 7,84 | 0,64% | 727.326,00 |
| 22.07.2024 | 7,99 | 8,13 | 7,72 | 7,79 | -3,71% | 860.257,00 |
| 19.07.2024 | 8,33 | 8,41 | 8,07 | 8,09 | -2,65% | 519.278,00 |
| 18.07.2024 | 8,41 | 8,73 | 8,30 | 8,31 | -1,89% | 585.234,00 |
| 17.07.2024 | 8,28 | 8,61 | 8,27 | 8,47 | 1,32% | 673.437,00 |
| 16.07.2024 | 8,43 | 8,45 | 8,08 | 8,36 | 0,12% | 798.028,00 |
| 15.07.2024 | 8,37 | 8,43 | 8,17 | 8,35 | 0,97% | 578.147,00 |
| 12.07.2024 | 8,52 | 8,66 | 8,24 | 8,27 | -1,31% | 562.266,00 |
| 11.07.2024 | 8,41 | 8,73 | 8,31 | 8,38 | 1,82% | 800.749,00 |
| 10.07.2024 | 8,04 | 8,24 | 7,97 | 8,23 | 2,24% | 818.230,00 |
| 09.07.2024 | 8,32 | 8,37 | 7,90 | 8,05 | -3,82% | 1.558.612,00 |
| 08.07.2024 | 8,53 | 8,83 | 8,37 | 8,37 | -1,06% | 736.448,00 |
| 05.07.2024 | 8,24 | 8,52 | 8,08 | 8,46 | 2,30% | 824.998,00 |
| 03.07.2024 | 8,58 | 8,67 | 8,23 | 8,27 | -2,82% | 350.713,00 |
| 02.07.2024 | 8,72 | 8,98 | 8,49 | 8,51 | -2,30% | 2.016.617,00 |
| 01.07.2024 | 8,54 | 8,78 | 8,38 | 8,71 | 1,63% | 1.760.866,00 |
| 28.06.2024 | 8,47 | 8,69 | 8,37 | 8,57 | 1,42% | 5.073.631,00 |
| 27.06.2024 | 8,56 | 8,59 | 8,23 | 8,45 | -0,94% | 950.535,00 |
| 26.06.2024 | 7,98 | 8,54 | 7,95 | 8,53 | 6,62% | 839.065,00 |
| 25.06.2024 | 7,90 | 8,08 | 7,83 | 8,00 | 0,38% | 706.906,00 |
| 24.06.2024 | 7,93 | 8,05 | 7,84 | 7,97 | 1,01% | 558.172,00 |
| 21.06.2024 | 7,94 | 8,02 | 7,77 | 7,89 | -0,13% | 1.381.796,00 |
| 20.06.2024 | 7,52 | 7,93 | 7,52 | 7,90 | 4,22% | 824.018,00 |
| 18.06.2024 | 7,60 | 7,92 | 7,57 | 7,58 | -0,92% | 874.982,00 |
| 17.06.2024 | 7,53 | 7,73 | 7,46 | 7,65 | 2,14% | 970.374,00 |
| 14.06.2024 | 7,33 | 7,57 | 7,32 | 7,49 | 1,08% | 927.990,00 |
| 13.06.2024 | 7,33 | 7,64 | 7,28 | 7,41 | 1,23% | 1.250.958,00 |
| 12.06.2024 | 7,32 | 7,45 | 7,17 | 7,32 | 3,10% | 832.516,00 |
| 11.06.2024 | 7,28 | 7,48 | 7,10 | 7,10 | -3,01% | 756.448,00 |
| 10.06.2024 | 7,12 | 7,50 | 7,11 | 7,32 | 2,95% | 995.996,00 |
| 07.06.2024 | 7,10 | 7,38 | 7,07 | 7,11 | -0,84% | 1.212.416,00 |
| 06.06.2024 | 6,86 | 7,26 | 6,78 | 7,17 | 4,22% | 1.030.302,00 |
| 05.06.2024 | 6,96 | 7,02 | 6,79 | 6,88 | -1,29% | 880.710,00 |
| 04.06.2024 | 7,24 | 7,36 | 6,94 | 6,97 | -4,26% | 1.347.365,00 |
| 03.06.2024 | 7,56 | 7,81 | 7,19 | 7,28 | -5,70% | 1.602.301,00 |
| 31.05.2024 | 7,50 | 7,94 | 7,50 | 7,72 | 3,49% | 1.460.139,00 |
| 30.05.2024 | 7,66 | 7,76 | 7,33 | 7,46 | -2,86% | 1.598.959,00 |
| 29.05.2024 | 8,07 | 8,24 | 7,67 | 7,68 | -6,23% | 1.408.087,00 |
| 28.05.2024 | 8,37 | 8,55 | 8,16 | 8,19 | -3,65% | 2.354.653,00 |
| 24.05.2024 | 9,48 | 9,67 | 8,21 | 8,50 | -10,34% | 3.429.610,00 |
| 23.05.2024 | 9,75 | 9,77 | 9,46 | 9,48 | -2,77% | 968.203,00 |
| 22.05.2024 | 9,98 | 10,12 | 9,73 | 9,75 | -2,21% | 1.000.532,00 |
| 21.05.2024 | 9,85 | 10,17 | 9,83 | 9,97 | 1,53% | 1.387.251,00 |
| 20.05.2024 | 10,00 | 10,20 | 9,82 | 9,82 | -1,31% | 1.114.792,00 |
| 17.05.2024 | 9,86 | 10,21 | 9,80 | 9,95 | 0,91% | 1.245.919,00 |
| 16.05.2024 | 9,79 | 10,02 | 9,64 | 9,86 | 0,72% | 981.141,00 |
| 15.05.2024 | 10,07 | 10,12 | 9,79 | 9,79 | -2,20% | 760.630,00 |
| 14.05.2024 | 10,18 | 10,21 | 9,86 | 10,01 | 0,40% | 672.214,00 |
| 13.05.2024 | 9,88 | 10,04 | 9,82 | 9,97 | 2,36% | 592.001,00 |
| 10.05.2024 | 9,86 | 9,92 | 9,74 | 9,74 | -1,12% | 305.683,00 |
| 09.05.2024 | 9,83 | 9,92 | 9,66 | 9,85 | 0,82% | 476.584,00 |
| 08.05.2024 | 10,08 | 10,26 | 9,70 | 9,77 | -4,59% | 1.265.049,00 |
| 07.05.2024 | 10,26 | 10,39 | 10,13 | 10,24 | 0,59% | 833.856,00 |
| 06.05.2024 | 10,22 | 10,55 | 10,13 | 10,18 | 0,30% | 510.542,00 |
| 03.05.2024 | 10,14 | 10,19 | 9,87 | 10,15 | 1,91% | 656.636,00 |
| 02.05.2024 | 9,90 | 10,05 | 9,64 | 9,96 | 1,94% | 668.844,00 |
| 01.05.2024 | 9,51 | 9,95 | 9,46 | 9,77 | 3,61% | 959.820,00 |
| 30.04.2024 | 9,72 | 9,72 | 9,37 | 9,43 | -3,38% | 675.049,00 |
| 29.04.2024 | 9,80 | 9,84 | 9,64 | 9,76 | 1,14% | 518.901,00 |
| 26.04.2024 | 9,71 | 9,86 | 9,57 | 9,65 | -0,72% | 604.402,00 |
| 25.04.2024 | 9,84 | 9,98 | 9,69 | 9,72 | -2,31% | 661.627,00 |
| 24.04.2024 | 9,88 | 9,99 | 9,76 | 9,95 | 0,10% | 662.650,00 |
| 23.04.2024 | 9,52 | 10,06 | 9,52 | 9,94 | 4,96% | 1.023.708,00 |
| 22.04.2024 | 9,66 | 9,66 | 9,29 | 9,47 | -1,04% | 884.258,00 |
| 19.04.2024 | 9,32 | 9,58 | 9,32 | 9,57 | 2,79% | 737.290,00 |
| 18.04.2024 | 9,44 | 9,63 | 9,30 | 9,31 | -1,06% | 785.701,00 |
| 17.04.2024 | 9,52 | 9,71 | 9,40 | 9,41 | -0,74% | 537.981,00 |
| 16.04.2024 | 9,72 | 9,84 | 9,47 | 9,48 | -3,27% | 705.073,00 |