7,468$
-0,43%
Echtzeit-Aktienkurs Lions Gate Entertainment Corp. (Class B)
Bid:
Ask:
Aktienkurse zur Lions Gate Entertainment Corp. (Class B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 7,56 | 7,80 | 7,33 | 7,69 | 2,53% | 1.758.373,00 |
| 05.05.2025 | 7,70 | 7,86 | 7,21 | 7,50 | -4,46% | 3.115.710,00 |
| 02.05.2025 | 7,84 | 8,14 | 7,76 | 7,85 | 0,38% | 2.034.971,00 |
| 01.05.2025 | 8,01 | 8,09 | 7,74 | 7,82 | -2,01% | 1.764.653,00 |
| 30.04.2025 | 7,62 | 8,03 | 7,62 | 7,98 | 1,53% | 1.257.029,00 |
| 29.04.2025 | 7,51 | 7,96 | 7,49 | 7,86 | 3,97% | 972.738,00 |
| 28.04.2025 | 7,44 | 7,60 | 7,37 | 7,56 | 1,34% | 845.546,00 |
| 25.04.2025 | 7,41 | 7,48 | 7,33 | 7,46 | 0,00% | 805.203,00 |
| 24.04.2025 | 7,28 | 7,49 | 7,21 | 7,46 | 2,61% | 729.307,00 |
| 23.04.2025 | 7,30 | 7,40 | 7,09 | 7,27 | 2,39% | 1.383.963,00 |
| 22.04.2025 | 7,20 | 7,44 | 7,03 | 7,10 | -1,11% | 1.786.250,00 |
| 21.04.2025 | 7,13 | 7,27 | 7,07 | 7,18 | 0,00% | 939.287,00 |
| 17.04.2025 | 6,96 | 7,20 | 6,95 | 7,18 | 3,61% | 740.349,00 |
| 16.04.2025 | 7,00 | 7,10 | 6,80 | 6,93 | -2,39% | 980.238,00 |
| 15.04.2025 | 6,92 | 7,13 | 6,92 | 7,10 | 2,90% | 655.370,00 |
| 14.04.2025 | 6,93 | 7,02 | 6,82 | 6,90 | 0,00% | 1.065.589,00 |
| 11.04.2025 | 6,95 | 7,00 | 6,69 | 6,90 | -0,72% | 1.542.752,00 |
| 10.04.2025 | 7,10 | 7,12 | 6,75 | 6,95 | -3,20% | 951.579,00 |
| 09.04.2025 | 6,64 | 7,39 | 6,44 | 7,18 | 7,81% | 2.003.283,00 |
| 08.04.2025 | 6,95 | 7,02 | 6,62 | 6,66 | -0,30% | 2.691.750,00 |
| 07.04.2025 | 6,56 | 7,26 | 6,51 | 6,68 | -2,62% | 2.525.120,00 |
| 04.04.2025 | 7,07 | 7,25 | 6,60 | 6,86 | -6,54% | 1.629.455,00 |
| 03.04.2025 | 7,59 | 7,71 | 7,22 | 7,34 | -7,67% | 1.324.515,00 |
| 02.04.2025 | 7,69 | 8,00 | 7,64 | 7,95 | 2,98% | 602.459,00 |
| 01.04.2025 | 7,84 | 7,98 | 7,66 | 7,72 | -2,53% | 899.578,00 |
| 31.03.2025 | 7,66 | 7,98 | 7,54 | 7,92 | 2,72% | 799.042,00 |
| 28.03.2025 | 7,89 | 7,92 | 7,59 | 7,71 | -2,90% | 702.297,00 |
| 27.03.2025 | 7,82 | 8,01 | 7,82 | 7,94 | 1,15% | 432.503,00 |
| 26.03.2025 | 7,85 | 8,00 | 7,80 | 7,85 | -0,13% | 658.442,00 |
| 25.03.2025 | 7,84 | 8,01 | 7,79 | 7,86 | 0,26% | 992.950,00 |
| 24.03.2025 | 8,66 | 8,69 | 7,84 | 7,84 | -8,30% | 1.089.394,00 |
| 21.03.2025 | 8,51 | 8,64 | 8,43 | 8,55 | -0,35% | 1.357.019,00 |
| 20.03.2025 | 8,45 | 8,59 | 8,39 | 8,58 | 0,94% | 560.259,00 |
| 19.03.2025 | 8,44 | 8,54 | 8,35 | 8,50 | 0,83% | 945.062,00 |
| 18.03.2025 | 8,50 | 8,50 | 8,26 | 8,43 | -0,82% | 954.735,00 |
| 17.03.2025 | 8,15 | 8,62 | 8,11 | 8,50 | 3,53% | 676.115,00 |
| 14.03.2025 | 8,26 | 8,26 | 8,14 | 8,21 | 0,61% | 310.957,00 |
| 13.03.2025 | 8,38 | 8,39 | 8,06 | 8,16 | -2,74% | 899.248,00 |
| 12.03.2025 | 8,42 | 8,48 | 8,23 | 8,39 | 0,00% | 758.498,00 |
| 11.03.2025 | 8,59 | 8,77 | 8,20 | 8,39 | -2,21% | 930.144,00 |
| 10.03.2025 | 8,57 | 8,68 | 8,40 | 8,58 | -1,94% | 1.021.237,00 |
| 07.03.2025 | 8,53 | 8,78 | 8,42 | 8,75 | 2,22% | 869.539,00 |
| 06.03.2025 | 8,73 | 8,80 | 8,48 | 8,56 | -3,17% | 905.968,00 |
| 05.03.2025 | 8,73 | 8,89 | 8,63 | 8,84 | 2,43% | 995.771,00 |
| 04.03.2025 | 8,59 | 8,68 | 8,50 | 8,63 | 0,12% | 1.149.409,00 |
| 03.03.2025 | 8,78 | 9,00 | 8,51 | 8,62 | -2,16% | 1.084.561,00 |
| 28.02.2025 | 8,63 | 8,84 | 8,53 | 8,81 | 2,80% | 780.321,00 |
| 27.02.2025 | 8,52 | 8,62 | 8,39 | 8,57 | 0,47% | 672.184,00 |
| 26.02.2025 | 8,59 | 8,73 | 8,52 | 8,53 | -1,04% | 754.049,00 |
| 25.02.2025 | 8,83 | 8,88 | 8,52 | 8,62 | -2,05% | 906.926,00 |
| 24.02.2025 | 8,75 | 9,01 | 8,51 | 8,80 | 1,73% | 1.243.960,00 |
| 21.02.2025 | 9,08 | 9,20 | 8,64 | 8,65 | -3,35% | 787.217,00 |
| 20.02.2025 | 8,87 | 8,98 | 8,72 | 8,95 | 0,56% | 639.416,00 |
| 19.02.2025 | 8,87 | 8,99 | 8,81 | 8,90 | -1,11% | 686.876,00 |
| 18.02.2025 | 8,98 | 9,16 | 8,93 | 9,00 | -0,35% | 963.657,00 |
| 17.02.2025 | 9,01 | 9,03 | 9,01 | 9,03 | 0,24% | - |
| 14.02.2025 | 9,11 | 9,15 | 8,87 | 9,01 | -0,11% | 887.634,00 |
| 13.02.2025 | 8,87 | 9,15 | 8,76 | 9,02 | 2,97% | 1.421.268,00 |
| 12.02.2025 | 8,66 | 8,97 | 8,66 | 8,76 | -0,90% | 842.055,00 |
| 11.02.2025 | 8,42 | 8,90 | 8,37 | 8,84 | -1,34% | 1.921.170,00 |
| 10.02.2025 | 8,58 | 9,04 | 8,35 | 8,96 | 4,92% | 1.563.579,00 |
| 07.02.2025 | 7,61 | 8,59 | 7,61 | 8,54 | 14,48% | 2.650.281,00 |
| 06.02.2025 | 7,32 | 7,55 | 7,23 | 7,46 | 2,90% | 709.170,00 |
| 05.02.2025 | 7,15 | 7,34 | 7,10 | 7,25 | 2,26% | 558.338,00 |
| 04.02.2025 | 6,85 | 7,09 | 6,84 | 7,09 | 3,20% | 867.455,00 |
| 03.02.2025 | 6,93 | 6,99 | 6,80 | 6,87 | -2,14% | 704.402,00 |
| 31.01.2025 | 7,09 | 7,22 | 6,95 | 7,02 | -0,99% | 1.103.276,00 |
| 30.01.2025 | 7,44 | 7,44 | 7,01 | 7,09 | -3,54% | 626.339,00 |
| 29.01.2025 | 7,30 | 7,55 | 7,26 | 7,35 | 0,55% | 459.334,00 |
| 28.01.2025 | 7,47 | 7,47 | 7,30 | 7,31 | -1,62% | 384.998,00 |
| 27.01.2025 | 7,41 | 7,68 | 7,35 | 7,43 | 0,81% | 591.773,00 |
| 24.01.2025 | 6,98 | 7,40 | 6,94 | 7,37 | 5,44% | 889.452,00 |
| 23.01.2025 | 6,74 | 7,02 | 6,71 | 6,99 | 3,86% | 537.844,00 |
| 22.01.2025 | 6,91 | 6,95 | 6,73 | 6,73 | -2,32% | 827.506,00 |
| 21.01.2025 | 6,82 | 6,92 | 6,71 | 6,89 | 2,38% | 569.672,00 |
| 17.01.2025 | 6,80 | 6,82 | 6,68 | 6,73 | 0,60% | 775.810,00 |
| 16.01.2025 | 7,04 | 7,09 | 6,69 | 6,69 | -4,84% | 1.127.913,00 |
| 15.01.2025 | 7,33 | 7,44 | 6,92 | 7,03 | -3,03% | 874.095,00 |
| 14.01.2025 | 7,30 | 7,33 | 7,06 | 7,25 | -0,68% | 601.490,00 |
| 13.01.2025 | 7,35 | 7,64 | 7,07 | 7,30 | -1,62% | 966.101,00 |
| 10.01.2025 | 7,34 | 7,45 | 7,27 | 7,42 | -0,54% | 766.215,00 |
| 08.01.2025 | 7,61 | 7,62 | 7,40 | 7,46 | -2,61% | 762.444,00 |
| 07.01.2025 | 7,88 | 8,00 | 7,66 | 7,66 | -2,17% | 835.944,00 |
| 06.01.2025 | 7,87 | 7,98 | 7,76 | 7,83 | -1,01% | 733.431,00 |
| 03.01.2025 | 7,78 | 8,06 | 7,77 | 7,91 | 1,67% | 957.848,00 |
| 02.01.2025 | 7,63 | 7,89 | 7,48 | 7,78 | 3,05% | 739.276,00 |
| 31.12.2024 | 7,12 | 7,69 | 7,12 | 7,55 | 6,34% | 1.286.631,00 |
| 30.12.2024 | 7,06 | 7,29 | 6,93 | 7,10 | -0,98% | 682.181,00 |
| 27.12.2024 | 7,23 | 7,30 | 7,10 | 7,17 | -1,51% | 727.958,00 |
| 26.12.2024 | 6,96 | 7,29 | 6,96 | 7,28 | 4,00% | 655.115,00 |
| 24.12.2024 | 7,04 | 7,04 | 6,90 | 7,00 | -0,71% | 342.560,00 |
| 23.12.2024 | 7,04 | 7,10 | 6,90 | 7,05 | -0,70% | 688.448,00 |
| 20.12.2024 | 6,78 | 7,12 | 6,76 | 7,10 | 3,20% | 1.313.045,00 |
| 19.12.2024 | 7,05 | 7,27 | 6,85 | 6,88 | -1,57% | 1.150.252,00 |
| 18.12.2024 | 7,18 | 7,39 | 6,92 | 6,99 | -1,55% | 1.299.233,00 |
| 17.12.2024 | 7,24 | 7,29 | 7,05 | 7,10 | -1,93% | 1.284.116,00 |
| 16.12.2024 | 7,41 | 7,54 | 7,23 | 7,24 | -2,43% | 1.055.898,00 |
| 13.12.2024 | 7,14 | 7,44 | 7,10 | 7,42 | 3,20% | 690.282,00 |
| 12.12.2024 | 7,10 | 7,32 | 7,08 | 7,19 | 1,13% | 581.632,00 |
| 11.12.2024 | 7,55 | 7,55 | 7,11 | 7,11 | -5,20% | 890.073,00 |