8,390$
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 |
|---|---|---|---|---|---|---|
| 12.03.2025 | 8,42 | 8,48 | 8,23 | 8,39 | 0,00% | 758.498,00 |
| 11.03.2025 | 8,61 | 8,77 | 8,20 | 8,39 | -2,21% | 929.737,00 |
| 10.03.2025 | 8,57 | 8,68 | 8,40 | 8,58 | -1,94% | 1.021.205,00 |
| 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% | 995.765,00 |
| 04.03.2025 | 8,59 | 8,68 | 8,50 | 8,63 | 0,12% | 1.149.407,00 |
| 03.03.2025 | 8,78 | 9,00 | 8,51 | 8,62 | -2,16% | 1.084.512,00 |
| 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% | 672.183,00 |
| 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% | 654.325,00 |
| 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 | -0,11% | 963.657,00 |
| 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% | 1.418.865,00 |
| 12.02.2025 | 8,66 | 8,97 | 8,66 | 8,76 | -0,90% | 841.735,00 |
| 11.02.2025 | 8,42 | 8,90 | 8,37 | 8,84 | -1,34% | 1.921.160,00 |
| 10.02.2025 | 8,58 | 9,04 | 8,35 | 8,96 | 4,92% | 1.563.564,00 |
| 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% | 703.409,00 |
| 05.02.2025 | 7,15 | 7,34 | 7,10 | 7,25 | 2,26% | 558.182,00 |
| 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% | 703.793,00 |
| 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% | 459.333,00 |
| 28.01.2025 | 7,47 | 7,47 | 7,30 | 7,31 | -1,62% | 384.996,00 |
| 27.01.2025 | 7,41 | 7,68 | 7,35 | 7,43 | 0,81% | 591.665,00 |
| 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% | 537.842,00 |
| 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% | 569.657,00 |
| 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% | 839.815,00 |
| 14.01.2025 | 7,30 | 7,33 | 7,06 | 7,25 | -0,68% | 601.489,00 |
| 13.01.2025 | 7,35 | 7,64 | 7,07 | 7,30 | -1,62% | 966.100,00 |
| 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% | 835.943,00 |
| 06.01.2025 | 7,87 | 7,98 | 7,76 | 7,83 | -1,01% | 671.028,00 |
| 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% | 739.260,00 |
| 31.12.2024 | 7,12 | 7,69 | 7,12 | 7,55 | 6,34% | 1.286.631,00 |
| 30.12.2024 | 7,13 | 7,29 | 6,93 | 7,10 | -0,98% | 682.089,00 |
| 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% | 653.101,00 |
| 24.12.2024 | 7,04 | 7,04 | 6,90 | 7,00 | -0,71% | 342.560,00 |
| 23.12.2024 | 7,08 | 7,10 | 6,90 | 7,05 | -0,70% | 684.421,00 |
| 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% | 966.025,00 |
| 18.12.2024 | 7,18 | 7,39 | 6,92 | 6,99 | -1,55% | 1.297.196,00 |
| 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% | 1.054.622,00 |
| 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% | 581.626,00 |
| 11.12.2024 | 7,55 | 7,55 | 7,11 | 7,11 | -5,20% | 890.062,00 |
| 10.12.2024 | 7,16 | 7,60 | 7,08 | 7,50 | 4,02% | 949.078,00 |
| 09.12.2024 | 7,20 | 7,35 | 7,16 | 7,21 | 0,56% | 526.354,00 |
| 06.12.2024 | 7,12 | 7,17 | 6,98 | 7,17 | 1,56% | 670.721,00 |
| 05.12.2024 | 7,13 | 7,17 | 6,95 | 7,06 | -0,98% | 489.100,00 |
| 04.12.2024 | 7,11 | 7,25 | 7,02 | 7,13 | 0,14% | 613.620,00 |
| 03.12.2024 | 7,46 | 7,53 | 7,08 | 7,12 | -4,94% | 877.296,00 |
| 02.12.2024 | 7,40 | 7,53 | 7,26 | 7,49 | 1,63% | 758.531,00 |
| 29.11.2024 | 7,42 | 7,52 | 7,28 | 7,37 | -0,81% | 385.612,00 |
| 27.11.2024 | 7,08 | 7,46 | 7,08 | 7,43 | 6,14% | 804.166,00 |
| 26.11.2024 | 7,14 | 7,14 | 6,94 | 7,00 | -2,10% | 1.104.977,00 |
| 25.11.2024 | 7,17 | 7,51 | 7,06 | 7,15 | 0,99% | 1.081.731,00 |
| 22.11.2024 | 7,20 | 7,34 | 7,04 | 7,08 | -1,94% | 1.756.791,00 |
| 21.11.2024 | 7,07 | 7,25 | 6,92 | 7,22 | 2,56% | 1.051.589,00 |
| 20.11.2024 | 6,83 | 7,05 | 6,69 | 7,04 | 3,99% | 2.150.327,00 |
| 19.11.2024 | 6,56 | 6,79 | 6,54 | 6,77 | 2,58% | 2.090.223,00 |
| 18.11.2024 | 6,76 | 6,89 | 6,60 | 6,60 | -1,93% | 2.036.661,00 |
| 15.11.2024 | 6,95 | 6,96 | 6,65 | 6,73 | -2,32% | 817.860,00 |
| 14.11.2024 | 6,84 | 7,04 | 6,80 | 6,89 | 1,77% | 734.330,00 |
| 13.11.2024 | 7,00 | 7,09 | 6,76 | 6,77 | -3,84% | 744.743,00 |
| 12.11.2024 | 7,37 | 7,39 | 7,01 | 7,04 | -4,99% | 677.229,00 |
| 11.11.2024 | 7,06 | 7,52 | 7,05 | 7,41 | 7,39% | 855.497,00 |
| 08.11.2024 | 6,82 | 6,96 | 6,48 | 6,90 | -2,95% | 3.200.551,00 |
| 07.11.2024 | 7,06 | 7,27 | 6,97 | 7,11 | 0,85% | 887.686,00 |
| 06.11.2024 | 7,37 | 7,49 | 7,00 | 7,05 | -0,98% | 913.078,00 |
| 05.11.2024 | 7,02 | 7,20 | 6,94 | 7,12 | 1,42% | 529.587,00 |
| 04.11.2024 | 7,05 | 7,23 | 6,95 | 7,02 | 0,43% | 373.494,00 |
| 01.11.2024 | 7,05 | 7,18 | 6,99 | 6,99 | -0,85% | 493.194,00 |
| 31.10.2024 | 7,10 | 7,18 | 7,00 | 7,05 | 0,00% | 612.960,00 |
| 30.10.2024 | 7,05 | 7,35 | 7,05 | 7,05 | -0,42% | 534.283,00 |
| 29.10.2024 | 6,91 | 7,17 | 6,85 | 7,08 | 1,58% | 602.567,00 |
| 28.10.2024 | 6,82 | 6,98 | 6,82 | 6,97 | 3,26% | 623.405,00 |
| 25.10.2024 | 6,79 | 6,90 | 6,75 | 6,75 | 0,00% | 525.820,00 |
| 24.10.2024 | 6,78 | 6,82 | 6,58 | 6,75 | 0,00% | 1.011.408,00 |
| 23.10.2024 | 6,75 | 6,77 | 6,58 | 6,75 | 0,00% | 769.068,00 |
| 22.10.2024 | 6,75 | 6,83 | 6,74 | 6,75 | 0,00% | 630.090,00 |
| 21.10.2024 | 7,00 | 7,03 | 6,73 | 6,75 | -3,16% | 776.807,00 |
| 18.10.2024 | 6,86 | 7,02 | 6,84 | 6,97 | 2,80% | 635.606,00 |
| 17.10.2024 | 6,75 | 6,88 | 6,72 | 6,78 | 0,15% | 1.356.709,00 |
| 16.10.2024 | 6,78 | 6,85 | 6,66 | 6,77 | 1,04% | 715.054,00 |