109,377$
-1,61%
Echtzeit-Aktienkurs Liberty Media Corp
Bid:
Ask:
Aktienkurse zur Liberty Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 111,18 | 111,66 | 109,21 | 109,47 | -1,53% | 2.534.429,00 |
| 11.11.2026 | 108,64 | 111,28 | 107,98 | 111,17 | 2,04% | 3.209.067,00 |
| 10.11.2026 | 107,56 | 109,20 | 106,31 | 108,95 | 0,87% | 3.620.186,00 |
| 09.11.2026 | 106,75 | 108,40 | 104,49 | 108,01 | 1,58% | 3.962.349,00 |
| 06.11.2026 | 105,13 | 107,05 | 103,38 | 106,33 | -0,27% | 3.445.439,00 |
| 05.11.2026 | 105,75 | 108,35 | 104,40 | 106,62 | 7,77% | 9.692.933,00 |
| 04.11.2026 | 95,56 | 99,02 | 95,56 | 98,93 | 3,55% | 3.317.495,00 |
| 03.11.2026 | 94,25 | 96,48 | 93,75 | 95,54 | 1,16% | 2.744.879,00 |
| 02.11.2026 | 93,39 | 94,47 | 91,55 | 94,44 | 2,13% | 2.771.344,00 |
| 30.10.2026 | 92,97 | 93,19 | 91,53 | 92,47 | -0,15% | 1.472.214,00 |
| 29.10.2026 | 90,05 | 92,75 | 90,04 | 92,61 | 1,93% | 2.342.428,00 |
| 28.10.2026 | 88,38 | 90,94 | 87,63 | 90,86 | 2,35% | 2.899.710,00 |
| 27.10.2026 | 88,49 | 89,32 | 87,94 | 88,77 | -0,40% | 2.357.940,00 |
| 26.10.2026 | 89,40 | 89,93 | 88,84 | 89,13 | -0,16% | 2.824.349,00 |
| 23.10.2026 | 90,67 | 91,25 | 89,06 | 89,27 | -2,08% | 2.069.460,00 |
| 22.10.2026 | 91,05 | 92,11 | 90,50 | 91,17 | -0,25% | 2.599.199,00 |
| 21.10.2026 | 92,59 | 93,37 | 90,82 | 91,40 | -1,17% | 1.570.072,00 |
| 20.10.2026 | 90,37 | 93,26 | 89,97 | 92,48 | 2,84% | 3.200.139,00 |
| 19.10.2026 | 91,06 | 91,89 | 89,84 | 89,93 | -0,97% | 1.971.969,00 |
| 16.10.2026 | 91,25 | 91,73 | 89,73 | 90,81 | 0,00% | 1.878.190,00 |
| 15.10.2026 | 91,96 | 92,12 | 90,36 | 90,81 | -0,10% | 1.616.695,00 |
| 14.10.2026 | 92,89 | 93,16 | 90,16 | 90,90 | -2,26% | 2.257.905,00 |
| 13.10.2026 | 94,12 | 95,09 | 92,20 | 93,00 | -0,86% | 3.394.599,00 |
| 12.10.2026 | 93,85 | 94,44 | 92,30 | 93,81 | -0,24% | 2.391.339,00 |
| 09.10.2026 | 95,72 | 96,44 | 93,62 | 94,04 | -1,16% | 2.292.015,00 |
| 08.10.2026 | 95,51 | 95,68 | 94,11 | 95,14 | -0,40% | 3.003.863,00 |
| 07.10.2026 | 95,54 | 96,14 | 94,29 | 95,52 | -0,02% | 2.084.722,00 |
| 06.10.2026 | 95,60 | 96,48 | 94,77 | 95,54 | 0,57% | 1.828.343,00 |
| 05.10.2026 | 92,31 | 96,74 | 91,45 | 95,00 | 4,17% | 3.600.785,00 |
| 02.10.2026 | 92,33 | 92,58 | 89,43 | 91,20 | -0,45% | 2.490.155,00 |
| 01.10.2026 | 92,74 | 92,74 | 89,91 | 91,61 | -0,88% | 3.112.431,00 |
| 30.09.2026 | 93,30 | 93,71 | 92,28 | 92,42 | -0,71% | 1.750.568,00 |
| 29.09.2026 | 94,86 | 95,06 | 92,23 | 93,08 | -1,88% | 2.092.565,00 |
| 28.09.2026 | 94,25 | 95,15 | 93,44 | 94,86 | 0,26% | 1.109.860,00 |
| 25.09.2026 | 95,08 | 95,57 | 93,05 | 94,61 | -0,49% | 2.068.327,00 |
| 24.09.2026 | 93,74 | 95,96 | 93,33 | 95,08 | 1,96% | 2.503.290,00 |
| 23.09.2026 | 94,52 | 95,40 | 93,17 | 93,25 | -1,47% | 4.317.033,00 |
| 22.09.2026 | 96,80 | 97,64 | 94,53 | 94,64 | -1,87% | 4.226.962,00 |
| 21.09.2026 | 96,54 | 97,27 | 94,59 | 96,44 | 2,01% | 2.246.577,00 |
| 18.09.2026 | 94,52 | 95,32 | 93,35 | 94,54 | 0,36% | 3.670.678,00 |
| 17.09.2026 | 95,85 | 95,86 | 93,93 | 94,20 | -1,21% | 1.563.300,00 |
| 16.09.2026 | 94,87 | 96,67 | 94,34 | 95,35 | 0,33% | 2.096.607,00 |
| 15.09.2026 | 94,76 | 95,46 | 94,01 | 95,04 | -0,38% | 1.882.698,00 |
| 14.09.2026 | 96,59 | 96,93 | 94,70 | 95,40 | -0,20% | 1.995.613,00 |
| 11.09.2026 | 95,89 | 97,57 | 95,00 | 95,59 | 0,14% | 1.766.862,00 |
| 10.09.2026 | 98,62 | 98,62 | 94,96 | 95,46 | -1,36% | 2.522.364,00 |
| 09.09.2026 | 95,56 | 97,43 | 95,09 | 96,78 | 1,81% | 2.192.909,00 |
| 08.09.2026 | 95,88 | 96,79 | 94,68 | 95,06 | -0,46% | 1.578.691,00 |
| 04.09.2026 | 96,13 | 98,90 | 95,34 | 95,50 | -1,47% | 1.740.851,00 |
| 03.09.2026 | 97,69 | 98,50 | 96,10 | 96,92 | -0,49% | 1.647.957,00 |
| 02.09.2026 | 96,85 | 98,48 | 96,85 | 97,40 | 0,46% | 1.820.916,00 |
| 01.09.2026 | 99,15 | 100,03 | 96,93 | 96,95 | -3,00% | 2.353.894,00 |
| 31.08.2026 | 101,02 | 101,77 | 99,49 | 99,95 | -1,82% | 2.159.690,00 |
| 28.08.2026 | 102,63 | 102,81 | 101,19 | 101,80 | -0,28% | 933.121,00 |
| 27.08.2026 | 103,36 | 103,56 | 101,60 | 102,09 | -1,24% | 1.497.584,00 |
| 26.08.2026 | 103,97 | 104,73 | 103,21 | 103,37 | -1,05% | 1.667.649,00 |
| 25.08.2026 | 105,91 | 106,40 | 103,93 | 104,47 | -2,06% | 1.674.100,00 |
| 24.08.2026 | 105,27 | 107,31 | 105,14 | 106,67 | 1,65% | 2.034.122,00 |
| 21.08.2026 | 104,15 | 105,22 | 104,00 | 104,94 | 0,77% | 924.095,00 |
| 20.08.2026 | 105,01 | 105,12 | 102,73 | 104,14 | -0,67% | 1.971.259,00 |
| 19.08.2026 | 101,48 | 104,89 | 101,48 | 104,84 | 2,70% | 1.496.704,00 |
| 18.08.2026 | 102,55 | 103,13 | 101,84 | 102,08 | 0,10% | 1.136.219,00 |
| 17.08.2026 | 102,85 | 103,99 | 101,21 | 101,98 | -1,85% | 1.395.344,00 |
| 14.08.2026 | 103,75 | 105,05 | 103,00 | 103,90 | 0,20% | 2.015.525,00 |
| 13.08.2026 | 103,99 | 104,99 | 103,23 | 103,69 | 0,08% | 1.223.172,00 |
| 12.08.2026 | 102,38 | 104,71 | 101,76 | 103,61 | 1,20% | 2.256.469,00 |
| 11.08.2026 | 102,49 | 102,95 | 100,57 | 102,38 | -0,34% | 3.991.760,00 |
| 10.08.2026 | 100,00 | 103,29 | 99,60 | 102,73 | -0,12% | 2.533.216,00 |
| 07.08.2026 | 100,99 | 103,35 | 100,45 | 102,85 | 3,17% | 2.170.094,00 |
| 06.08.2026 | 96,63 | 99,98 | 96,52 | 99,69 | 3,81% | 3.030.586,00 |
| 05.08.2026 | 96,96 | 96,96 | 94,91 | 96,03 | -0,43% | 2.085.857,00 |
| 04.08.2026 | 97,66 | 97,80 | 96,27 | 96,44 | -1,29% | 2.573.336,00 |
| 03.08.2026 | 98,54 | 99,38 | 96,19 | 97,70 | -0,44% | 2.188.118,00 |
| 31.07.2026 | 100,05 | 100,48 | 97,38 | 98,13 | -1,82% | 1.702.918,00 |
| 30.07.2026 | 101,04 | 101,28 | 98,46 | 99,95 | -1,74% | 2.240.260,00 |
| 29.07.2026 | 101,68 | 103,91 | 100,63 | 101,72 | 0,64% | 3.139.912,00 |
| 28.07.2026 | 98,79 | 101,75 | 98,40 | 101,07 | 2,81% | 1.500.469,00 |
| 27.07.2026 | 97,73 | 98,87 | 97,11 | 98,31 | 1,30% | 1.336.438,00 |
| 24.07.2026 | 96,63 | 97,20 | 94,68 | 97,05 | 0,59% | 1.718.064,00 |
| 23.07.2026 | 96,54 | 96,99 | 95,19 | 96,48 | -0,46% | 1.208.668,00 |
| 22.07.2026 | 97,73 | 98,80 | 96,65 | 96,93 | -1,00% | 1.150.276,00 |
| 21.07.2026 | 98,52 | 99,00 | 96,98 | 97,91 | -1,31% | 1.030.944,00 |
| 20.07.2026 | 101,94 | 103,22 | 99,16 | 99,21 | -2,93% | 1.989.069,00 |
| 17.07.2026 | 98,66 | 102,30 | 98,66 | 102,20 | 2,47% | 2.777.286,00 |
| 16.07.2026 | 100,57 | 101,17 | 98,78 | 99,74 | -0,26% | 1.852.860,00 |
| 15.07.2026 | 100,97 | 102,74 | 98,05 | 100,00 | -0,87% | 2.893.703,00 |
| 14.07.2026 | 99,13 | 101,84 | 97,89 | 100,88 | 1,24% | 1.603.772,00 |
| 13.07.2026 | 96,00 | 101,66 | 95,99 | 99,64 | 3,65% | 2.820.803,00 |
| 10.07.2026 | 96,20 | 96,67 | 95,15 | 96,13 | 0,20% | 1.483.710,00 |
| 09.07.2026 | 95,95 | 96,86 | 94,33 | 95,94 | -0,56% | 1.999.184,00 |
| 08.07.2026 | 98,58 | 98,58 | 96,26 | 96,48 | -2,38% | 1.604.776,00 |
| 07.07.2026 | 99,23 | 100,11 | 98,66 | 98,83 | -0,14% | 1.644.467,00 |
| 06.07.2026 | 98,50 | 100,27 | 98,07 | 98,97 | 0,48% | 2.260.130,00 |
| 02.07.2026 | 98,28 | 98,88 | 97,18 | 98,50 | 0,12% | 1.434.166,00 |
| 01.07.2026 | 94,77 | 99,53 | 94,77 | 98,38 | 3,41% | 2.935.777,00 |
| 30.06.2026 | 93,46 | 95,48 | 92,19 | 95,14 | 1,76% | 2.758.913,00 |
| 29.06.2026 | 92,89 | 93,64 | 91,62 | 93,49 | 1,43% | 2.177.750,00 |
| 26.06.2026 | 90,93 | 92,74 | 90,39 | 92,17 | 1,90% | 3.226.393,00 |
| 25.06.2026 | 90,45 | 92,51 | 90,16 | 90,45 | 0,44% | 2.338.742,00 |
| 24.06.2026 | 89,79 | 91,36 | 89,25 | 90,05 | 0,95% | 5.107.272,00 |