7,190$
1,13%
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 |
|---|---|---|---|---|---|---|
| 12.12.2024 | 7,17 | 7,33 | 7,11 | 7,19 | 1,13% | 384.079,00 |
| 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 |
| 15.10.2024 | 6,78 | 6,83 | 6,64 | 6,70 | -0,74% | 951.625,00 |
| 14.10.2024 | 6,75 | 6,79 | 6,50 | 6,75 | 0,00% | 1.031.880,00 |
| 11.10.2024 | 6,75 | 6,81 | 6,73 | 6,75 | 0,00% | 706.830,00 |
| 10.10.2024 | 6,75 | 6,83 | 6,70 | 6,75 | -0,15% | 617.454,00 |
| 09.10.2024 | 6,75 | 6,92 | 6,75 | 6,76 | -0,73% | 507.369,00 |
| 08.10.2024 | 6,78 | 6,87 | 6,70 | 6,81 | -0,29% | 703.260,00 |
| 07.10.2024 | 6,80 | 6,85 | 6,73 | 6,83 | 0,15% | 620.035,00 |
| 04.10.2024 | 6,92 | 7,00 | 6,77 | 6,82 | 0,29% | 410.301,00 |
| 03.10.2024 | 6,80 | 6,89 | 6,74 | 6,80 | -1,88% | 621.924,00 |
| 02.10.2024 | 6,77 | 7,00 | 6,77 | 6,93 | 2,06% | 489.277,00 |
| 01.10.2024 | 6,86 | 6,88 | 6,74 | 6,79 | -1,88% | 568.178,00 |
| 30.09.2024 | 7,05 | 7,19 | 6,88 | 6,92 | -2,40% | 653.641,00 |
| 27.09.2024 | 7,12 | 7,34 | 7,05 | 7,09 | 0,85% | 664.386,00 |
| 26.09.2024 | 6,96 | 7,09 | 6,90 | 7,03 | 3,08% | 1.224.336,00 |
| 25.09.2024 | 6,82 | 6,89 | 6,70 | 6,82 | 0,59% | 921.390,00 |
| 24.09.2024 | 6,81 | 6,93 | 6,71 | 6,78 | 0,44% | 958.394,00 |
| 23.09.2024 | 7,11 | 7,11 | 6,74 | 6,75 | -4,80% | 622.283,00 |
| 20.09.2024 | 7,18 | 7,22 | 7,04 | 7,09 | -1,39% | 1.578.687,00 |
| 19.09.2024 | 7,29 | 7,40 | 7,12 | 7,19 | 2,42% | 831.821,00 |
| 18.09.2024 | 6,93 | 7,29 | 6,87 | 7,02 | 1,01% | 654.236,00 |
| 17.09.2024 | 7,04 | 7,13 | 6,92 | 6,95 | 0,14% | 485.018,00 |
| 16.09.2024 | 7,05 | 7,10 | 6,87 | 6,94 | -0,86% | 528.980,00 |
| 13.09.2024 | 6,92 | 7,06 | 6,88 | 7,00 | 3,55% | 566.360,00 |
| 12.09.2024 | 6,77 | 6,92 | 6,71 | 6,76 | -0,15% | 885.510,00 |
| 11.09.2024 | 6,81 | 6,84 | 6,70 | 6,77 | -0,44% | 876.962,00 |
| 10.09.2024 | 6,79 | 6,89 | 6,72 | 6,80 | -0,15% | 1.047.924,00 |
| 09.09.2024 | 6,65 | 7,07 | 6,64 | 6,81 | 2,10% | 1.152.513,00 |
| 06.09.2024 | 6,81 | 6,95 | 6,60 | 6,67 | -2,49% | 696.695,00 |
| 05.09.2024 | 6,70 | 6,85 | 6,61 | 6,84 | 1,63% | 1.400.930,00 |
| 04.09.2024 | 6,91 | 7,02 | 6,68 | 6,73 | -2,46% | 1.868.111,00 |
| 03.09.2024 | 6,90 | 7,16 | 6,89 | 6,90 | -0,29% | 1.236.573,00 |
| 30.08.2024 | 6,90 | 6,98 | 6,86 | 6,92 | 0,44% | 735.804,00 |
| 29.08.2024 | 6,95 | 7,00 | 6,85 | 6,89 | -0,43% | 1.137.794,00 |
| 28.08.2024 | 7,60 | 7,60 | 6,90 | 6,92 | -9,19% | 1.076.523,00 |
| 27.08.2024 | 7,79 | 7,95 | 7,59 | 7,62 | -3,54% | 1.414.914,00 |
| 26.08.2024 | 7,72 | 7,99 | 7,66 | 7,90 | 2,86% | 874.466,00 |
| 23.08.2024 | 7,36 | 7,71 | 7,31 | 7,68 | 5,35% | 878.433,00 |
| 22.08.2024 | 7,11 | 7,38 | 7,10 | 7,29 | 2,68% | 736.178,00 |
| 21.08.2024 | 7,25 | 7,28 | 6,97 | 7,10 | -1,53% | 900.940,00 |
| 20.08.2024 | 7,94 | 7,98 | 7,17 | 7,21 | -9,76% | 1.520.166,00 |
| 19.08.2024 | 7,16 | 8,02 | 7,12 | 7,99 | 12,06% | 1.388.628,00 |
| 16.08.2024 | 6,92 | 7,16 | 6,87 | 7,13 | 2,00% | 828.378,00 |
| 15.08.2024 | 7,03 | 7,08 | 6,80 | 6,99 | 1,30% | 1.300.452,00 |
| 14.08.2024 | 7,01 | 7,07 | 6,82 | 6,90 | -2,54% | 919.059,00 |
| 13.08.2024 | 7,05 | 7,35 | 6,86 | 7,08 | 1,72% | 1.201.009,00 |
| 12.08.2024 | 7,50 | 7,65 | 6,82 | 6,96 | -8,18% | 1.370.348,00 |
| 09.08.2024 | 7,37 | 7,89 | 7,24 | 7,58 | -1,94% | 1.299.137,00 |
| 08.08.2024 | 7,89 | 7,95 | 7,72 | 7,73 | -1,40% | 655.313,00 |
| 07.08.2024 | 7,97 | 8,10 | 7,80 | 7,84 | -0,38% | 610.789,00 |
| 06.08.2024 | 7,66 | 7,91 | 7,60 | 7,87 | 2,34% | 1.389.471,00 |
| 05.08.2024 | 7,45 | 7,75 | 7,40 | 7,69 | -2,41% | 821.374,00 |
| 02.08.2024 | 7,76 | 7,98 | 7,75 | 7,88 | -0,76% | 579.639,00 |
| 01.08.2024 | 8,19 | 8,37 | 7,78 | 7,94 | -3,64% | 964.952,00 |
| 31.07.2024 | 7,88 | 8,45 | 7,83 | 8,24 | 5,51% | 1.582.670,00 |
| 30.07.2024 | 7,96 | 8,28 | 7,61 | 7,81 | -1,01% | 2.627.040,00 |
| 29.07.2024 | 7,91 | 7,99 | 7,80 | 7,89 | 0,13% | 493.517,00 |
| 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 |