102,444$
-0,76%
Echtzeit-Aktienkurs Liberty Media Corp
Bid:
Ask:
Aktienkurse zur Liberty Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 102,48 | 103,38 | 100,22 | 102,08 | -1,11% | 1.888.869,00 |
| 06.11.2025 | 100,95 | 105,04 | 100,63 | 103,23 | 1,75% | 2.883.847,00 |
| 05.11.2025 | 99,31 | 105,41 | 99,31 | 101,45 | 0,64% | 2.137.959,00 |
| 04.11.2025 | 98,77 | 101,21 | 97,67 | 100,80 | 1,13% | 1.439.238,00 |
| 03.11.2025 | 99,47 | 99,82 | 97,86 | 99,67 | -0,18% | 1.375.358,00 |
| 31.10.2025 | 97,50 | 100,26 | 96,52 | 99,85 | 1,36% | 2.090.630,00 |
| 30.10.2025 | 95,59 | 99,85 | 95,11 | 98,51 | 2,65% | 1.388.750,00 |
| 29.10.2025 | 94,98 | 102,43 | 93,41 | 95,97 | 0,96% | 3.508.046,00 |
| 28.10.2025 | 94,63 | 95,43 | 93,51 | 95,06 | 0,23% | 1.080.790,00 |
| 27.10.2025 | 95,67 | 95,67 | 94,36 | 94,84 | 0,20% | 1.333.149,00 |
| 24.10.2025 | 97,41 | 97,74 | 94,31 | 94,65 | -2,45% | 1.677.209,00 |
| 23.10.2025 | 97,91 | 98,10 | 96,98 | 97,03 | -0,76% | 1.482.619,00 |
| 22.10.2025 | 97,35 | 99,50 | 97,02 | 97,78 | 0,66% | 1.095.163,00 |
| 21.10.2025 | 98,25 | 99,80 | 96,91 | 97,14 | -0,90% | 1.198.381,00 |
| 20.10.2025 | 99,32 | 100,20 | 97,83 | 98,02 | -0,82% | 1.059.870,00 |
| 17.10.2025 | 99,59 | 101,18 | 97,63 | 98,83 | -1,54% | - |
| 16.10.2025 | 104,43 | 104,52 | 100,00 | 100,38 | -3,08% | 1.569.256,00 |
| 15.10.2025 | 103,42 | 104,29 | 102,60 | 103,57 | -0,14% | 829.273,00 |
| 14.10.2025 | 103,24 | 104,14 | 102,23 | 103,72 | -0,30% | 914.547,00 |
| 13.10.2025 | 104,23 | 105,69 | 103,19 | 104,03 | 0,80% | 1.101.612,00 |
| 10.10.2025 | 104,86 | 105,88 | 102,23 | 103,20 | -1,61% | 796.863,00 |
| 09.10.2025 | 107,00 | 107,00 | 104,77 | 104,89 | -1,73% | 596.042,00 |
| 08.10.2025 | 106,76 | 107,92 | 105,00 | 106,74 | 0,02% | 1.397.085,00 |
| 07.10.2025 | 108,00 | 109,36 | 106,29 | 106,72 | -1,49% | 3.041.206,00 |
| 06.10.2025 | 105,19 | 108,46 | 104,15 | 108,33 | 3,34% | 1.305.245,00 |
| 03.10.2025 | 104,42 | 106,51 | 104,05 | 104,83 | 0,65% | 1.367.269,00 |
| 02.10.2025 | 102,69 | 104,29 | 102,27 | 104,15 | 1,63% | 1.049.187,00 |
| 01.10.2025 | 103,68 | 104,29 | 102,02 | 102,48 | -1,89% | 1.191.239,00 |
| 30.09.2025 | 103,73 | 104,95 | 102,63 | 104,45 | 0,16% | 1.382.654,00 |
| 29.09.2025 | 105,00 | 105,88 | 103,76 | 104,28 | -0,62% | 1.278.567,00 |
| 26.09.2025 | 104,45 | 104,98 | 103,90 | 104,93 | 0,93% | 921.604,00 |
| 25.09.2025 | 104,22 | 104,22 | 102,93 | 103,96 | -0,78% | 1.041.036,00 |
| 24.09.2025 | 103,54 | 105,78 | 103,33 | 104,78 | 1,67% | 1.163.963,00 |
| 23.09.2025 | 103,08 | 103,64 | 101,43 | 103,06 | 0,25% | 807.643,00 |
| 22.09.2025 | 102,84 | 103,98 | 101,78 | 102,80 | -0,84% | 814.174,00 |
| 19.09.2025 | 104,16 | 104,40 | 102,33 | 103,67 | -0,01% | 1.995.375,00 |
| 18.09.2025 | 101,98 | 103,76 | 101,02 | 103,68 | 1,63% | 837.134,00 |
| 17.09.2025 | 100,66 | 103,08 | 100,22 | 102,02 | 1,51% | 977.426,00 |
| 16.09.2025 | 98,88 | 100,85 | 98,21 | 100,50 | 1,59% | 846.123,00 |
| 15.09.2025 | 99,81 | 100,46 | 98,85 | 98,93 | -0,51% | 1.126.173,00 |
| 12.09.2025 | 101,98 | 102,06 | 99,32 | 99,44 | -2,64% | 1.004.188,00 |
| 11.09.2025 | 98,51 | 102,45 | 98,51 | 102,14 | 3,31% | 835.017,00 |
| 10.09.2025 | 101,38 | 101,56 | 97,85 | 98,87 | -2,58% | 859.000,00 |
| 09.09.2025 | 102,00 | 102,48 | 100,29 | 101,49 | -0,34% | 882.548,00 |
| 08.09.2025 | 100,76 | 101,88 | 99,92 | 101,84 | 1,08% | 854.972,00 |
| 05.09.2025 | 99,98 | 100,75 | 98,69 | 100,75 | 1,08% | 708.686,00 |
| 04.09.2025 | 100,08 | 100,56 | 99,32 | 99,67 | -0,37% | 731.890,00 |
| 03.09.2025 | 101,08 | 101,35 | 99,12 | 100,04 | -1,02% | 708.441,00 |
| 02.09.2025 | 98,93 | 101,21 | 98,54 | 101,07 | 1,17% | 940.850,00 |
| 29.08.2025 | 100,00 | 100,33 | 99,09 | 99,90 | -0,17% | 818.773,00 |
| 28.08.2025 | 100,01 | 100,33 | 99,09 | 100,07 | 0,25% | 860.068,00 |
| 27.08.2025 | 100,93 | 101,36 | 98,50 | 99,82 | -1,60% | 1.219.150,00 |
| 26.08.2025 | 102,43 | 102,43 | 100,16 | 101,44 | -0,97% | 2.188.117,00 |
| 25.08.2025 | 102,94 | 102,94 | 101,80 | 102,43 | -0,50% | 594.621,00 |
| 22.08.2025 | 101,95 | 103,08 | 101,31 | 102,94 | 1,55% | 685.881,00 |
| 21.08.2025 | 101,53 | 102,62 | 100,01 | 101,37 | -0,30% | 1.039.622,00 |
| 20.08.2025 | 101,11 | 101,98 | 100,13 | 101,67 | -0,01% | 1.117.308,00 |
| 19.08.2025 | 100,70 | 101,74 | 100,18 | 101,68 | 0,86% | 905.325,00 |
| 18.08.2025 | 99,19 | 101,27 | 99,11 | 100,81 | 1,39% | 1.065.855,00 |
| 15.08.2025 | 98,82 | 100,81 | 98,08 | 99,43 | 0,78% | 650.098,00 |
| 14.08.2025 | 99,39 | 99,87 | 98,63 | 98,67 | -1,38% | 622.345,00 |
| 13.08.2025 | 96,93 | 100,12 | 96,72 | 100,05 | 3,59% | 1.419.660,00 |
| 12.08.2025 | 95,78 | 97,35 | 95,46 | 96,58 | 1,48% | 792.456,00 |
| 11.08.2025 | 96,01 | 96,72 | 94,57 | 95,17 | -0,86% | 1.146.261,00 |
| 08.08.2025 | 97,10 | 97,57 | 95,40 | 96,00 | -1,13% | 1.827.555,00 |
| 07.08.2025 | 98,66 | 99,68 | 96,11 | 97,10 | -2,60% | 1.682.043,00 |
| 06.08.2025 | 98,57 | 100,19 | 97,72 | 99,69 | 1,39% | 1.047.388,00 |
| 05.08.2025 | 99,30 | 99,56 | 97,31 | 98,32 | -0,95% | 909.230,00 |
| 04.08.2025 | 99,46 | 100,49 | 97,93 | 99,26 | 0,32% | 1.618.813,00 |
| 01.08.2025 | 99,90 | 99,90 | 97,01 | 98,94 | -1,41% | 1.011.309,00 |
| 31.07.2025 | 102,17 | 102,57 | 100,00 | 100,35 | -2,17% | 1.062.106,00 |
| 30.07.2025 | 101,79 | 103,18 | 101,37 | 102,58 | 1,30% | 853.316,00 |
| 29.07.2025 | 102,69 | 102,76 | 101,09 | 101,26 | -1,04% | 619.496,00 |
| 28.07.2025 | 102,22 | 102,75 | 101,76 | 102,32 | -0,36% | 979.176,00 |
| 25.07.2025 | 103,46 | 104,79 | 102,19 | 102,69 | -0,63% | 635.649,00 |
| 24.07.2025 | 104,44 | 105,93 | 103,04 | 103,34 | -1,20% | 1.003.722,00 |
| 23.07.2025 | 103,24 | 104,71 | 101,58 | 104,60 | 1,62% | 1.346.068,00 |
| 22.07.2025 | 103,35 | 104,50 | 102,72 | 102,93 | 0,08% | 1.308.161,00 |
| 21.07.2025 | 103,51 | 104,36 | 102,50 | 102,85 | -0,60% | 850.232,00 |
| 18.07.2025 | 104,48 | 104,73 | 102,85 | 103,47 | 0,18% | 743.573,00 |
| 17.07.2025 | 101,51 | 103,48 | 101,35 | 103,28 | 1,93% | 931.668,00 |
| 16.07.2025 | 101,06 | 102,91 | 100,39 | 101,32 | 0,42% | 588.215,00 |
| 15.07.2025 | 103,67 | 104,79 | 100,66 | 100,90 | -2,22% | 834.441,00 |
| 14.07.2025 | 104,50 | 104,82 | 103,00 | 103,19 | -0,13% | 702.009,00 |
| 11.07.2025 | 104,03 | 104,05 | 102,34 | 103,32 | -0,65% | 720.538,00 |
| 10.07.2025 | 103,82 | 105,70 | 102,91 | 104,00 | 2,52% | 1.087.850,00 |
| 09.07.2025 | 101,73 | 103,23 | 100,90 | 101,44 | -0,11% | 698.864,00 |
| 08.07.2025 | 103,00 | 103,66 | 100,39 | 101,55 | -1,47% | 1.036.888,00 |
| 07.07.2025 | 102,77 | 103,76 | 102,59 | 103,07 | 0,07% | 1.092.379,00 |
| 03.07.2025 | 102,70 | 104,26 | 102,62 | 103,00 | 0,49% | 656.659,00 |
| 02.07.2025 | 101,77 | 102,72 | 101,00 | 102,50 | 0,67% | 1.089.252,00 |
| 01.07.2025 | 104,26 | 105,50 | 101,32 | 101,82 | -2,56% | 1.361.587,00 |
| 30.06.2025 | 105,89 | 106,26 | 104,30 | 104,50 | -0,73% | 1.563.882,00 |
| 27.06.2025 | 104,98 | 105,38 | 104,09 | 105,27 | 0,46% | 1.440.053,00 |
| 26.06.2025 | 103,62 | 104,88 | 102,42 | 104,79 | 0,95% | 721.361,00 |
| 25.06.2025 | 104,16 | 104,80 | 102,95 | 103,80 | -1,13% | 838.344,00 |
| 24.06.2025 | 103,87 | 106,00 | 103,16 | 104,99 | 0,68% | 1.201.350,00 |
| 23.06.2025 | 103,20 | 104,52 | 102,94 | 104,28 | 0,79% | 1.343.484,00 |
| 20.06.2025 | 102,03 | 103,80 | 101,26 | 103,46 | 1,46% | 1.712.686,00 |
| 18.06.2025 | 98,83 | 102,56 | 98,30 | 101,97 | 2,78% | 1.448.327,00 |