100,537$
0,59%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 101,04 | 101,28 | 98,46 | 100,00 | -1,69% | 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 |
| 23.06.2026 | 89,03 | 90,43 | 88,87 | 89,20 | -0,17% | 1.843.864,00 |
| 22.06.2026 | 90,62 | 91,09 | 89,00 | 89,35 | -1,51% | 1.913.002,00 |
| 19.06.2026 | 90,86 | 90,93 | 90,72 | 90,72 | -0,04% | - |
| 18.06.2026 | 91,09 | 91,54 | 89,95 | 90,76 | 0,45% | 1.828.524,00 |
| 17.06.2026 | 89,77 | 91,77 | 89,70 | 90,35 | 0,80% | 1.891.083,00 |
| 16.06.2026 | 90,40 | 90,50 | 88,00 | 89,63 | -0,46% | 2.356.917,00 |
| 15.06.2026 | 89,62 | 91,73 | 89,17 | 90,04 | 1,25% | 2.306.527,00 |
| 12.06.2026 | 91,03 | 91,23 | 87,87 | 88,93 | -1,65% | 1.592.212,00 |
| 11.06.2026 | 88,53 | 90,53 | 87,50 | 90,42 | 2,10% | 1.525.974,00 |
| 10.06.2026 | 87,55 | 89,36 | 87,50 | 88,56 | 0,67% | 1.448.860,00 |
| 09.06.2026 | 87,21 | 89,32 | 86,92 | 87,97 | 1,27% | 1.617.854,00 |
| 08.06.2026 | 88,01 | 88,30 | 86,51 | 86,87 | -0,92% | 1.217.971,00 |
| 05.06.2026 | 85,13 | 88,20 | 85,13 | 87,68 | 1,99% | 2.123.911,00 |
| 04.06.2026 | 87,69 | 88,94 | 85,56 | 85,97 | -1,08% | 1.762.717,00 |
| 03.06.2026 | 88,96 | 89,07 | 85,41 | 86,91 | -2,68% | 1.818.522,00 |
| 02.06.2026 | 90,90 | 91,19 | 88,99 | 89,30 | -1,94% | 1.302.208,00 |
| 01.06.2026 | 91,27 | 91,60 | 89,77 | 91,07 | 0,31% | 1.118.514,00 |
| 29.05.2026 | 90,71 | 92,02 | 89,73 | 90,79 | -0,30% | 2.871.637,00 |
| 28.05.2026 | 89,56 | 91,22 | 89,16 | 91,06 | 0,81% | 1.585.715,00 |
| 27.05.2026 | 91,59 | 92,73 | 90,02 | 90,33 | -1,13% | 1.373.523,00 |
| 26.05.2026 | 88,56 | 91,66 | 88,28 | 91,37 | 3,17% | 2.069.440,00 |
| 22.05.2026 | 89,20 | 89,72 | 87,66 | 88,56 | -0,72% | 1.594.630,00 |
| 21.05.2026 | 90,13 | 90,63 | 88,61 | 89,20 | -1,37% | 2.049.359,00 |
| 20.05.2026 | 89,15 | 91,03 | 89,01 | 90,44 | 0,51% | 2.436.706,00 |
| 19.05.2026 | 90,99 | 91,17 | 88,92 | 89,98 | -1,11% | 1.664.721,00 |
| 18.05.2026 | 89,32 | 92,40 | 89,32 | 90,99 | 1,62% | 1.347.522,00 |
| 15.05.2026 | 91,03 | 91,57 | 89,42 | 89,54 | -1,79% | 1.797.703,00 |
| 14.05.2026 | 91,69 | 92,87 | 91,06 | 91,17 | -0,75% | 1.699.197,00 |
| 13.05.2026 | 90,10 | 91,94 | 87,95 | 91,86 | 1,28% | 2.772.895,00 |
| 12.05.2026 | 92,82 | 92,82 | 90,62 | 90,70 | -2,22% | 3.127.038,00 |
| 11.05.2026 | 93,94 | 95,59 | 92,21 | 92,76 | -1,79% | 2.537.473,00 |
| 08.05.2026 | 93,80 | 96,02 | 93,50 | 94,45 | 0,95% | 2.735.690,00 |
| 07.05.2026 | 89,00 | 93,75 | 87,91 | 93,56 | 5,54% | 2.565.914,00 |
| 06.05.2026 | 87,81 | 89,83 | 87,56 | 88,65 | 1,43% | 1.766.685,00 |
| 05.05.2026 | 88,08 | 88,90 | 87,13 | 87,40 | -0,81% | 1.131.247,00 |
| 04.05.2026 | 88,54 | 90,06 | 87,66 | 88,11 | 0,19% | 1.841.870,00 |
| 01.05.2026 | 88,15 | 90,03 | 87,04 | 87,94 | 2,32% | 2.286.023,00 |
| 30.04.2026 | 85,16 | 85,99 | 84,60 | 85,95 | 1,00% | 3.050.581,00 |
| 29.04.2026 | 85,52 | 85,97 | 84,26 | 85,10 | -1,09% | 1.433.315,00 |
| 28.04.2026 | 87,07 | 87,89 | 85,98 | 86,04 | -0,77% | 2.408.391,00 |
| 27.04.2026 | 88,26 | 89,65 | 86,67 | 86,71 | -2,13% | 1.767.816,00 |
| 24.04.2026 | 88,57 | 88,97 | 87,06 | 88,60 | -0,01% | 4.195.092,00 |
| 23.04.2026 | 87,84 | 89,43 | 87,24 | 88,61 | 0,84% | 1.314.785,00 |
| 22.04.2026 | 88,39 | 88,80 | 85,81 | 87,87 | -0,06% | 2.647.684,00 |
| 21.04.2026 | 89,74 | 90,37 | 87,49 | 87,92 | -2,19% | 1.564.429,00 |
| 20.04.2026 | 90,14 | 91,39 | 89,63 | 89,89 | -0,65% | 1.894.608,00 |
| 17.04.2026 | 90,04 | 92,31 | 90,04 | 90,48 | 0,58% | 1.115.617,00 |
| 16.04.2026 | 90,66 | 91,52 | 88,74 | 89,96 | -0,56% | 1.749.494,00 |
| 15.04.2026 | 91,20 | 91,99 | 90,23 | 90,47 | -0,33% | 1.459.858,00 |
| 14.04.2026 | 90,82 | 91,56 | 90,24 | 90,77 | 0,11% | 1.163.124,00 |
| 13.04.2026 | 88,24 | 91,16 | 88,24 | 90,67 | 2,14% | 1.511.855,00 |
| 10.04.2026 | 88,64 | 89,50 | 88,46 | 88,77 | 0,15% | 2.233.856,00 |
| 09.04.2026 | 87,78 | 88,92 | 86,76 | 88,64 | 0,60% | 2.069.559,00 |
| 08.04.2026 | 88,48 | 89,71 | 87,98 | 88,11 | 1,83% | 3.443.154,00 |
| 07.04.2026 | 85,82 | 86,81 | 85,02 | 86,53 | 0,38% | 1.367.622,00 |
| 06.04.2026 | 87,82 | 87,94 | 86,16 | 86,20 | -1,89% | 1.196.742,00 |
| 02.04.2026 | 85,30 | 88,46 | 85,16 | 87,86 | 2,93% | 1.141.635,00 |
| 01.04.2026 | 87,01 | 88,80 | 85,16 | 85,36 | 0,39% | 2.310.071,00 |
| 31.03.2026 | 83,19 | 86,15 | 83,04 | 85,03 | 2,72% | 2.274.371,00 |
| 30.03.2026 | 81,63 | 84,30 | 80,37 | 82,78 | 1,40% | 1.419.848,00 |
| 27.03.2026 | 82,96 | 83,87 | 80,15 | 81,63 | -2,05% | 1.682.896,00 |
| 26.03.2026 | 83,26 | 84,69 | 82,85 | 83,34 | 0,06% | 1.378.514,00 |
| 25.03.2026 | 84,05 | 85,00 | 81,91 | 83,29 | -0,13% | 1.523.925,00 |
| 24.03.2026 | 82,50 | 83,78 | 82,04 | 83,40 | 0,80% | 1.530.409,00 |
| 23.03.2026 | 82,14 | 83,91 | 82,08 | 82,74 | 1,62% | 1.892.924,00 |
| 20.03.2026 | 83,27 | 84,15 | 81,24 | 81,42 | -2,39% | 1.788.215,00 |
| 19.03.2026 | 84,58 | 85,85 | 82,81 | 83,41 | -2,08% | 1.632.171,00 |
| 18.03.2026 | 87,20 | 88,00 | 84,81 | 85,18 | -3,01% | 2.491.549,00 |
| 17.03.2026 | 87,48 | 89,19 | 87,48 | 87,82 | 0,72% | 2.001.324,00 |
| 16.03.2026 | 84,73 | 87,34 | 83,31 | 87,19 | 4,22% | 2.529.473,00 |
| 13.03.2026 | 85,56 | 87,94 | 83,08 | 83,66 | -1,80% | 4.450.366,00 |
| 12.03.2026 | 84,04 | 86,04 | 83,99 | 85,19 | 1,12% | 2.512.965,00 |
| 11.03.2026 | 85,73 | 86,71 | 83,58 | 84,25 | -2,05% | 1.899.331,00 |
| 10.03.2026 | 84,37 | 86,85 | 84,33 | 86,01 | 1,88% | 2.200.485,00 |