7,885$
3,21%
Echtzeit-Aktienkurs Lions Gate Entertainment Corp
Bid:
Ask:
Aktienkurse zur Lions Gate Entertainment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 7,71 | 7,91 | 7,61 | 7,88 | 3,14% | 638.952,00 |
| 25.07.2024 | 7,71 | 7,84 | 7,62 | 7,64 | 0,13% | 564.770,00 |
| 24.07.2024 | 7,82 | 7,95 | 7,58 | 7,63 | -2,68% | 889.640,00 |
| 23.07.2024 | 7,76 | 7,89 | 7,63 | 7,84 | 0,64% | 726.825,00 |
| 22.07.2024 | 7,99 | 8,13 | 7,72 | 7,79 | -3,71% | 860.233,00 |
| 19.07.2024 | 8,33 | 8,41 | 8,07 | 8,09 | -2,65% | 519.278,00 |
| 18.07.2024 | 8,41 | 8,73 | 8,30 | 8,31 | -1,89% | 585.234,00 |
| 17.07.2024 | 8,28 | 8,61 | 8,27 | 8,47 | 1,32% | 673.392,00 |
| 16.07.2024 | 8,43 | 8,45 | 8,08 | 8,36 | 0,12% | 798.027,00 |
| 15.07.2024 | 8,37 | 8,43 | 8,17 | 8,35 | 0,97% | 578.140,00 |
| 12.07.2024 | 8,52 | 8,66 | 8,24 | 8,27 | -1,31% | 562.266,00 |
| 11.07.2024 | 8,41 | 8,73 | 8,31 | 8,38 | 1,82% | 800.193,00 |
| 10.07.2024 | 8,04 | 8,24 | 7,97 | 8,23 | 2,24% | 815.956,00 |
| 09.07.2024 | 8,32 | 8,37 | 7,90 | 8,05 | -3,82% | 1.558.609,00 |
| 08.07.2024 | 8,53 | 8,83 | 8,37 | 8,37 | -1,06% | 736.435,00 |
| 05.07.2024 | 8,24 | 8,52 | 8,08 | 8,46 | 2,30% | 824.998,00 |
| 03.07.2024 | 8,58 | 8,67 | 8,23 | 8,27 | -2,82% | 350.713,00 |
| 02.07.2024 | 8,72 | 8,98 | 8,49 | 8,51 | -2,30% | 2.001.907,00 |
| 01.07.2024 | 8,54 | 8,78 | 8,38 | 8,71 | 1,63% | 1.760.447,00 |
| 28.06.2024 | 8,47 | 8,69 | 8,37 | 8,57 | 1,42% | 5.073.631,00 |
| 27.06.2024 | 8,56 | 8,59 | 8,23 | 8,45 | -0,94% | 950.535,00 |
| 26.06.2024 | 7,98 | 8,54 | 7,95 | 8,53 | 6,62% | 839.064,00 |
| 25.06.2024 | 7,90 | 8,08 | 7,83 | 8,00 | 0,38% | 706.900,00 |
| 24.06.2024 | 7,93 | 8,05 | 7,84 | 7,97 | 1,01% | 558.172,00 |
| 21.06.2024 | 7,94 | 8,02 | 7,77 | 7,89 | -0,13% | 1.381.796,00 |
| 20.06.2024 | 7,52 | 7,93 | 7,52 | 7,90 | 4,22% | 823.918,00 |
| 18.06.2024 | 7,60 | 7,92 | 7,57 | 7,58 | -0,92% | 874.982,00 |
| 17.06.2024 | 7,53 | 7,73 | 7,46 | 7,65 | 2,14% | 970.374,00 |
| 14.06.2024 | 7,33 | 7,57 | 7,32 | 7,49 | 1,08% | 927.990,00 |
| 13.06.2024 | 7,33 | 7,64 | 7,28 | 7,41 | 1,23% | 1.250.941,00 |
| 12.06.2024 | 7,32 | 7,45 | 7,17 | 7,32 | 3,10% | 832.486,00 |
| 11.06.2024 | 7,28 | 7,48 | 7,10 | 7,10 | -3,01% | 753.628,00 |
| 10.06.2024 | 7,12 | 7,50 | 7,11 | 7,32 | 2,95% | 995.996,00 |
| 07.06.2024 | 7,10 | 7,38 | 7,07 | 7,11 | -0,84% | 1.212.416,00 |
| 06.06.2024 | 6,86 | 7,26 | 6,78 | 7,17 | 4,22% | 1.030.191,00 |
| 05.06.2024 | 6,96 | 7,02 | 6,79 | 6,88 | -1,29% | 880.699,00 |
| 04.06.2024 | 7,24 | 7,36 | 6,94 | 6,97 | -4,26% | 1.347.084,00 |
| 03.06.2024 | 7,56 | 7,81 | 7,19 | 7,28 | -5,70% | 1.601.993,00 |
| 31.05.2024 | 7,50 | 7,94 | 7,50 | 7,72 | 3,49% | 1.460.139,00 |
| 30.05.2024 | 7,66 | 7,76 | 7,33 | 7,46 | -2,86% | 1.598.923,00 |
| 29.05.2024 | 8,07 | 8,24 | 7,67 | 7,68 | -6,23% | 1.396.742,00 |
| 28.05.2024 | 8,37 | 8,55 | 8,16 | 8,19 | -3,65% | 2.354.653,00 |
| 24.05.2024 | 9,48 | 9,67 | 8,21 | 8,50 | -10,34% | 3.429.610,00 |
| 23.05.2024 | 9,75 | 9,77 | 9,46 | 9,48 | -2,77% | 964.196,00 |
| 22.05.2024 | 9,98 | 10,12 | 9,73 | 9,75 | -2,21% | 1.000.525,00 |
| 21.05.2024 | 9,85 | 10,17 | 9,83 | 9,97 | 1,53% | 1.384.813,00 |
| 20.05.2024 | 10,00 | 10,20 | 9,82 | 9,82 | -1,31% | 1.114.792,00 |
| 17.05.2024 | 9,86 | 10,21 | 9,80 | 9,95 | 0,91% | 1.245.919,00 |
| 16.05.2024 | 9,79 | 10,02 | 9,64 | 9,86 | 0,72% | 981.137,00 |
| 15.05.2024 | 10,07 | 10,12 | 9,79 | 9,79 | -2,20% | 760.627,00 |
| 14.05.2024 | 10,18 | 10,21 | 9,86 | 10,01 | 0,40% | 672.212,00 |
| 13.05.2024 | 9,88 | 10,04 | 9,82 | 9,97 | 2,36% | 592.001,00 |
| 10.05.2024 | 9,86 | 9,92 | 9,74 | 9,74 | -1,12% | 305.683,00 |
| 09.05.2024 | 9,83 | 9,92 | 9,66 | 9,85 | 0,82% | 476.466,00 |
| 08.05.2024 | 10,08 | 10,26 | 9,70 | 9,77 | -4,59% | 1.265.045,00 |
| 07.05.2024 | 10,26 | 10,39 | 10,13 | 10,24 | 0,59% | 833.856,00 |
| 06.05.2024 | 10,22 | 10,55 | 10,13 | 10,18 | 0,30% | 510.535,00 |
| 03.05.2024 | 10,14 | 10,19 | 9,87 | 10,15 | 1,91% | 656.636,00 |
| 02.05.2024 | 9,90 | 10,05 | 9,64 | 9,96 | 1,94% | 668.660,00 |
| 01.05.2024 | 9,51 | 9,95 | 9,46 | 9,77 | 3,61% | 959.815,00 |
| 30.04.2024 | 9,72 | 9,72 | 9,37 | 9,43 | -3,38% | 661.440,00 |
| 29.04.2024 | 9,80 | 9,84 | 9,64 | 9,76 | 1,14% | 518.901,00 |
| 26.04.2024 | 9,71 | 9,86 | 9,57 | 9,65 | -0,72% | 604.402,00 |
| 25.04.2024 | 9,84 | 9,98 | 9,69 | 9,72 | -2,31% | 656.644,00 |
| 24.04.2024 | 9,88 | 9,99 | 9,76 | 9,95 | 0,10% | 662.645,00 |
| 23.04.2024 | 9,52 | 10,06 | 9,52 | 9,94 | 4,96% | 1.023.708,00 |
| 22.04.2024 | 9,66 | 9,66 | 9,29 | 9,47 | -1,04% | 776.474,00 |
| 19.04.2024 | 9,32 | 9,58 | 9,32 | 9,57 | 2,79% | 737.290,00 |
| 18.04.2024 | 9,44 | 9,63 | 9,30 | 9,31 | -1,06% | 785.700,00 |
| 17.04.2024 | 9,52 | 9,71 | 9,40 | 9,41 | -0,74% | 537.981,00 |
| 16.04.2024 | 9,72 | 9,84 | 9,47 | 9,48 | -3,27% | 704.066,00 |
| 15.04.2024 | 9,97 | 10,20 | 9,80 | 9,80 | -1,90% | 753.581,00 |
| 12.04.2024 | 9,96 | 10,10 | 9,86 | 9,99 | -0,89% | 1.004.129,00 |
| 11.04.2024 | 10,00 | 10,12 | 9,81 | 10,08 | -0,10% | 920.492,00 |
| 10.04.2024 | 9,68 | 10,12 | 9,66 | 10,09 | 1,10% | 1.192.129,00 |
| 09.04.2024 | 9,54 | 9,99 | 9,51 | 9,98 | 4,28% | 722.050,00 |
| 08.04.2024 | 9,48 | 9,76 | 9,47 | 9,57 | 1,38% | 481.507,00 |
| 05.04.2024 | 9,58 | 9,64 | 9,31 | 9,44 | -1,26% | 427.940,00 |
| 04.04.2024 | 9,57 | 9,89 | 9,52 | 9,56 | 1,81% | 713.846,00 |
| 03.04.2024 | 8,95 | 9,40 | 8,95 | 9,39 | 2,85% | 457.275,00 |
| 02.04.2024 | 9,19 | 9,35 | 8,96 | 9,13 | -1,83% | 486.232,00 |
| 01.04.2024 | 9,30 | 9,38 | 9,18 | 9,30 | -0,11% | 404.532,00 |
| 28.03.2024 | 9,13 | 9,54 | 9,11 | 9,31 | 2,08% | 505.393,00 |
| 27.03.2024 | 8,85 | 9,15 | 8,80 | 9,12 | 4,23% | 435.214,00 |
| 26.03.2024 | 9,00 | 9,05 | 8,72 | 8,75 | -2,13% | 439.440,00 |
| 25.03.2024 | 8,99 | 9,17 | 8,86 | 8,94 | 0,45% | 400.619,00 |
| 22.03.2024 | 9,20 | 9,30 | 8,85 | 8,90 | -2,94% | 634.412,00 |
| 21.03.2024 | 9,05 | 9,26 | 8,95 | 9,17 | 2,12% | 620.578,00 |
| 20.03.2024 | 8,87 | 8,99 | 8,69 | 8,98 | 0,79% | 942.596,00 |
| 19.03.2024 | 8,93 | 9,17 | 8,88 | 8,91 | 0,11% | 878.878,00 |
| 18.03.2024 | 8,95 | 9,05 | 8,80 | 8,90 | -0,67% | 485.549,00 |
| 15.03.2024 | 8,90 | 9,08 | 8,89 | 8,96 | 0,00% | 1.029.480,00 |
| 14.03.2024 | 9,14 | 9,14 | 8,83 | 8,96 | -2,08% | 665.805,00 |
| 13.03.2024 | 9,28 | 9,43 | 9,04 | 9,15 | -1,29% | 682.526,00 |
| 12.03.2024 | 9,45 | 9,54 | 9,21 | 9,27 | -1,90% | 669.479,00 |
| 11.03.2024 | 8,89 | 9,63 | 8,88 | 9,45 | 10,14% | 1.096.312,00 |
| 08.03.2024 | 8,63 | 8,83 | 8,57 | 8,58 | 0,70% | 567.108,00 |
| 07.03.2024 | 8,68 | 8,77 | 8,43 | 8,52 | -0,81% | 559.128,00 |
| 06.03.2024 | 9,17 | 9,17 | 8,39 | 8,59 | -5,29% | 755.054,00 |
| 05.03.2024 | 9,21 | 9,27 | 8,93 | 9,07 | -2,16% | 1.018.075,00 |