8,600$
2,87%
Echtzeit-Aktienkurs Lions Gate Entertainment Corp. (Class A)
Bid:
Ask:
Aktienkurse zur Lions Gate Entertainment Corp. (Class A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 8,35 | 8,73 | 8,20 | 8,59 | 2,75% | 943.911,00 |
| 05.05.2025 | 8,65 | 8,78 | 8,08 | 8,36 | -5,00% | 1.720.593,00 |
| 02.05.2025 | 8,68 | 9,11 | 8,68 | 8,80 | 0,92% | 1.056.630,00 |
| 01.05.2025 | 8,92 | 9,03 | 8,65 | 8,72 | -1,80% | 893.102,00 |
| 30.04.2025 | 8,66 | 8,97 | 8,63 | 8,88 | 1,02% | 971.088,00 |
| 29.04.2025 | 8,46 | 8,88 | 8,36 | 8,79 | 4,39% | 892.087,00 |
| 28.04.2025 | 8,29 | 8,46 | 8,21 | 8,42 | 1,69% | 794.991,00 |
| 25.04.2025 | 8,17 | 8,30 | 8,13 | 8,28 | -0,36% | 883.624,00 |
| 24.04.2025 | 8,08 | 8,33 | 8,01 | 8,31 | 3,10% | 665.788,00 |
| 23.04.2025 | 8,06 | 8,24 | 7,88 | 8,06 | 2,54% | 815.383,00 |
| 22.04.2025 | 8,18 | 8,24 | 7,80 | 7,86 | -1,26% | 602.708,00 |
| 21.04.2025 | 8,05 | 8,08 | 7,90 | 7,96 | -0,50% | 549.789,00 |
| 17.04.2025 | 7,80 | 8,04 | 7,79 | 8,00 | 3,36% | 619.847,00 |
| 16.04.2025 | 7,84 | 7,92 | 7,59 | 7,74 | -2,27% | 646.844,00 |
| 15.04.2025 | 7,80 | 7,96 | 7,72 | 7,92 | 2,99% | 368.135,00 |
| 14.04.2025 | 7,87 | 7,87 | 7,59 | 7,69 | 0,13% | 527.852,00 |
| 11.04.2025 | 7,77 | 7,79 | 7,46 | 7,68 | -1,03% | 1.002.890,00 |
| 10.04.2025 | 7,85 | 8,00 | 7,56 | 7,76 | -3,12% | 705.600,00 |
| 09.04.2025 | 7,38 | 8,26 | 7,20 | 8,01 | 7,81% | 964.373,00 |
| 08.04.2025 | 7,68 | 7,84 | 7,40 | 7,43 | -0,67% | 980.353,00 |
| 07.04.2025 | 7,35 | 8,07 | 7,32 | 7,48 | -2,22% | 1.112.350,00 |
| 04.04.2025 | 7,93 | 8,09 | 7,43 | 7,65 | -6,59% | 853.856,00 |
| 03.04.2025 | 8,51 | 8,63 | 8,05 | 8,19 | -7,67% | 777.160,00 |
| 02.04.2025 | 8,58 | 8,93 | 8,49 | 8,87 | 2,78% | 470.448,00 |
| 01.04.2025 | 8,81 | 8,92 | 8,56 | 8,63 | -2,49% | 492.464,00 |
| 31.03.2025 | 8,74 | 8,93 | 8,50 | 8,85 | 2,79% | 667.645,00 |
| 28.03.2025 | 8,86 | 8,86 | 8,51 | 8,61 | -3,15% | 534.651,00 |
| 27.03.2025 | 8,78 | 8,99 | 8,76 | 8,89 | 0,79% | 422.473,00 |
| 26.03.2025 | 8,74 | 8,93 | 8,74 | 8,82 | 0,23% | 491.541,00 |
| 25.03.2025 | 8,77 | 9,00 | 8,72 | 8,80 | 0,11% | 875.243,00 |
| 24.03.2025 | 9,65 | 9,70 | 8,78 | 8,79 | -8,15% | 960.062,00 |
| 21.03.2025 | 9,53 | 9,68 | 9,46 | 9,57 | -0,21% | 1.265.137,00 |
| 20.03.2025 | 9,45 | 9,61 | 9,35 | 9,59 | 0,74% | 566.753,00 |
| 19.03.2025 | 9,46 | 9,55 | 9,33 | 9,52 | 1,06% | 557.624,00 |
| 18.03.2025 | 9,46 | 9,53 | 9,23 | 9,42 | -1,26% | 535.868,00 |
| 17.03.2025 | 9,20 | 9,65 | 9,13 | 9,54 | 3,47% | 429.076,00 |
| 14.03.2025 | 9,23 | 9,26 | 9,11 | 9,22 | 0,77% | 344.297,00 |
| 13.03.2025 | 9,36 | 9,40 | 9,02 | 9,15 | -2,66% | 674.644,00 |
| 12.03.2025 | 9,38 | 9,49 | 9,20 | 9,40 | 0,43% | 582.394,00 |
| 11.03.2025 | 9,66 | 9,79 | 9,17 | 9,36 | -2,40% | 726.927,00 |
| 10.03.2025 | 9,75 | 9,75 | 9,38 | 9,59 | -2,24% | 673.880,00 |
| 07.03.2025 | 9,63 | 9,86 | 9,45 | 9,81 | 1,98% | 488.619,00 |
| 06.03.2025 | 9,78 | 9,89 | 9,53 | 9,62 | -2,73% | 457.881,00 |
| 05.03.2025 | 9,81 | 9,93 | 9,69 | 9,89 | 1,96% | 387.992,00 |
| 04.03.2025 | 9,71 | 9,78 | 9,55 | 9,70 | 0,10% | 542.190,00 |
| 03.03.2025 | 9,98 | 10,16 | 9,59 | 9,69 | -2,81% | 657.668,00 |
| 28.02.2025 | 9,58 | 9,99 | 9,58 | 9,97 | 2,78% | 567.460,00 |
| 27.02.2025 | 9,68 | 9,78 | 9,49 | 9,70 | 0,31% | 462.630,00 |
| 26.02.2025 | 9,70 | 9,88 | 9,66 | 9,67 | -0,92% | 445.903,00 |
| 25.02.2025 | 10,04 | 10,08 | 9,64 | 9,76 | -2,30% | 712.780,00 |
| 24.02.2025 | 9,91 | 10,20 | 9,64 | 9,99 | 2,15% | 876.815,00 |
| 21.02.2025 | 10,21 | 10,34 | 9,77 | 9,78 | -3,65% | 719.965,00 |
| 20.02.2025 | 10,02 | 10,18 | 9,87 | 10,15 | 1,00% | 457.762,00 |
| 19.02.2025 | 10,17 | 10,21 | 10,01 | 10,05 | -1,86% | 520.321,00 |
| 18.02.2025 | 10,15 | 10,35 | 10,11 | 10,24 | 0,89% | 630.875,00 |
| 14.02.2025 | 10,29 | 10,33 | 10,01 | 10,15 | -0,59% | 566.053,00 |
| 13.02.2025 | 9,98 | 10,34 | 9,93 | 10,21 | 2,82% | 762.833,00 |
| 12.02.2025 | 9,91 | 10,12 | 9,84 | 9,93 | -0,50% | 788.146,00 |
| 11.02.2025 | 9,55 | 10,07 | 9,55 | 9,98 | -1,09% | 1.417.480,00 |
| 10.02.2025 | 9,69 | 10,19 | 9,42 | 10,09 | 4,78% | 1.588.548,00 |
| 07.02.2025 | 8,90 | 9,70 | 8,69 | 9,63 | 15,33% | 2.363.481,00 |
| 06.02.2025 | 8,18 | 8,52 | 8,11 | 8,35 | 2,58% | 837.826,00 |
| 05.02.2025 | 8,04 | 8,24 | 8,00 | 8,14 | 2,26% | 559.469,00 |
| 04.02.2025 | 7,64 | 7,98 | 7,63 | 7,96 | 3,38% | 758.887,00 |
| 03.02.2025 | 7,66 | 7,83 | 7,62 | 7,70 | -1,91% | 591.863,00 |
| 31.01.2025 | 7,97 | 8,09 | 7,80 | 7,85 | -1,01% | 706.822,00 |
| 30.01.2025 | 8,32 | 8,33 | 7,87 | 7,93 | -3,88% | 665.039,00 |
| 29.01.2025 | 8,20 | 8,51 | 8,13 | 8,25 | 0,86% | 766.661,00 |
| 28.01.2025 | 8,42 | 8,42 | 8,18 | 8,18 | -1,68% | 498.561,00 |
| 27.01.2025 | 8,25 | 8,59 | 8,25 | 8,32 | 0,60% | 569.257,00 |
| 24.01.2025 | 7,87 | 8,30 | 7,72 | 8,27 | 5,89% | 804.714,00 |
| 23.01.2025 | 7,58 | 7,86 | 7,55 | 7,81 | 3,44% | 608.367,00 |
| 22.01.2025 | 7,75 | 7,77 | 7,52 | 7,55 | -2,45% | 722.839,00 |
| 21.01.2025 | 7,58 | 7,76 | 7,50 | 7,74 | 2,52% | 493.752,00 |
| 17.01.2025 | 7,60 | 7,64 | 7,46 | 7,55 | 0,94% | 803.512,00 |
| 16.01.2025 | 7,91 | 7,95 | 7,48 | 7,48 | -4,71% | 941.399,00 |
| 15.01.2025 | 8,31 | 8,42 | 7,76 | 7,85 | -3,80% | 740.376,00 |
| 14.01.2025 | 8,22 | 8,22 | 7,93 | 8,16 | 0,00% | 965.367,00 |
| 13.01.2025 | 8,21 | 8,57 | 7,89 | 8,16 | -1,69% | 909.908,00 |
| 10.01.2025 | 8,23 | 8,35 | 8,15 | 8,30 | -0,48% | 1.152.700,00 |
| 08.01.2025 | 8,52 | 8,56 | 8,27 | 8,34 | -3,02% | 740.874,00 |
| 07.01.2025 | 8,83 | 8,99 | 8,59 | 8,60 | -2,38% | 872.168,00 |
| 06.01.2025 | 8,96 | 8,96 | 8,71 | 8,81 | -0,79% | 603.567,00 |
| 03.01.2025 | 8,80 | 9,01 | 8,75 | 8,88 | 0,91% | 871.465,00 |
| 02.01.2025 | 8,64 | 8,90 | 8,47 | 8,80 | 3,04% | 631.640,00 |
| 31.12.2024 | 8,07 | 8,67 | 8,07 | 8,54 | 6,75% | 929.839,00 |
| 30.12.2024 | 7,94 | 8,23 | 7,80 | 8,00 | -0,87% | 671.955,00 |
| 27.12.2024 | 8,16 | 8,23 | 8,01 | 8,07 | -1,94% | 604.438,00 |
| 26.12.2024 | 7,85 | 8,25 | 7,78 | 8,23 | 4,84% | 733.135,00 |
| 24.12.2024 | 7,91 | 7,91 | 7,77 | 7,85 | -0,88% | 323.613,00 |
| 23.12.2024 | 7,93 | 7,99 | 7,76 | 7,92 | -0,88% | 606.988,00 |
| 20.12.2024 | 7,66 | 8,00 | 7,66 | 7,99 | 2,83% | 1.008.164,00 |
| 19.12.2024 | 7,93 | 8,14 | 7,68 | 7,77 | -1,15% | 759.746,00 |
| 18.12.2024 | 7,99 | 8,31 | 7,79 | 7,86 | -0,88% | 711.232,00 |
| 17.12.2024 | 8,11 | 8,16 | 7,87 | 7,93 | -2,22% | 777.421,00 |
| 16.12.2024 | 8,30 | 8,46 | 8,10 | 8,11 | -2,76% | 759.165,00 |
| 13.12.2024 | 8,10 | 8,37 | 8,00 | 8,34 | 3,09% | 506.839,00 |
| 12.12.2024 | 7,98 | 8,27 | 7,94 | 8,09 | 1,38% | 533.274,00 |
| 11.12.2024 | 8,47 | 8,47 | 7,98 | 7,98 | -5,67% | 714.638,00 |
| 10.12.2024 | 8,12 | 8,58 | 7,97 | 8,46 | 4,06% | 1.290.465,00 |