31,720$
0,25%
Echtzeit-Aktienkurs Liberty Energy
Bid:
Ask:
Aktienkurse zur Liberty Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 31,22 | 32,40 | 30,70 | 31,73 | 0,28% | 3.218.398,00 |
| 18.03.2026 | 31,25 | 32,33 | 31,00 | 31,64 | 1,61% | 3.477.072,00 |
| 17.03.2026 | 30,49 | 32,07 | 30,32 | 31,14 | 3,73% | 6.152.362,00 |
| 16.03.2026 | 30,23 | 30,89 | 29,27 | 30,02 | -0,66% | 3.106.594,00 |
| 13.03.2026 | 30,08 | 30,51 | 29,49 | 30,22 | -0,26% | 3.510.473,00 |
| 12.03.2026 | 29,50 | 31,16 | 28,95 | 30,30 | 1,24% | 5.314.892,00 |
| 11.03.2026 | 28,27 | 30,00 | 27,92 | 29,93 | 5,69% | 5.474.830,00 |
| 10.03.2026 | 27,40 | 28,77 | 27,09 | 28,32 | 2,02% | 3.786.920,00 |
| 09.03.2026 | 26,40 | 28,09 | 26,00 | 27,76 | 3,58% | 4.564.971,00 |
| 06.03.2026 | 27,21 | 27,73 | 26,44 | 26,80 | -3,70% | 4.035.151,00 |
| 05.03.2026 | 27,39 | 28,04 | 26,91 | 27,83 | 1,31% | 3.157.198,00 |
| 04.03.2026 | 27,82 | 28,47 | 27,28 | 27,47 | -1,29% | 4.203.286,00 |
| 03.03.2026 | 27,61 | 28,22 | 27,00 | 27,83 | -2,28% | 3.123.530,00 |
| 02.03.2026 | 28,26 | 28,95 | 27,70 | 28,48 | 1,39% | 3.062.310,00 |
| 27.02.2026 | 27,70 | 28,24 | 27,23 | 28,09 | 0,61% | 3.390.568,00 |
| 26.02.2026 | 27,96 | 28,54 | 27,66 | 27,92 | -1,59% | 2.423.822,00 |
| 25.02.2026 | 28,26 | 28,65 | 27,63 | 28,37 | 0,46% | 3.144.604,00 |
| 24.02.2026 | 26,90 | 28,31 | 26,70 | 28,24 | 6,01% | 4.100.966,00 |
| 23.02.2026 | 26,51 | 27,29 | 26,31 | 26,64 | -0,78% | 2.554.014,00 |
| 20.02.2026 | 26,80 | 27,80 | 26,33 | 26,85 | -0,15% | 3.354.804,00 |
| 19.02.2026 | 27,35 | 27,85 | 26,60 | 26,89 | -0,85% | 4.723.913,00 |
| 18.02.2026 | 27,44 | 27,77 | 26,79 | 27,12 | 1,65% | 4.602.654,00 |
| 17.02.2026 | 26,55 | 26,95 | 25,46 | 26,68 | 3,01% | 5.692.831,00 |
| 13.02.2026 | 25,00 | 27,10 | 24,97 | 25,90 | 4,56% | 8.298.251,00 |
| 12.02.2026 | 24,65 | 25,04 | 23,60 | 24,77 | 1,27% | 4.417.660,00 |
| 11.02.2026 | 24,81 | 25,46 | 24,23 | 24,46 | 1,07% | 3.724.645,00 |
| 10.02.2026 | 25,23 | 25,23 | 24,13 | 24,20 | -3,85% | 2.342.780,00 |
| 09.02.2026 | 24,96 | 25,91 | 24,77 | 25,17 | -0,24% | 3.556.839,00 |
| 06.02.2026 | 24,35 | 25,48 | 24,07 | 25,23 | 6,37% | 6.820.045,00 |
| 05.02.2026 | 23,60 | 24,40 | 22,66 | 23,72 | -1,62% | 6.463.400,00 |
| 04.02.2026 | 25,50 | 26,05 | 23,05 | 24,11 | -7,41% | 15.814.121,00 |
| 03.02.2026 | 25,69 | 26,59 | 25,05 | 26,04 | -0,19% | 9.759.287,00 |
| 02.02.2026 | 24,57 | 26,25 | 24,43 | 26,09 | 5,84% | 4.814.409,00 |
| 30.01.2026 | 25,25 | 25,47 | 23,90 | 24,65 | -2,72% | 5.137.703,00 |
| 29.01.2026 | 23,98 | 27,21 | 23,89 | 25,34 | 16,24% | 10.564.201,00 |
| 28.01.2026 | 22,25 | 22,38 | 21,36 | 21,80 | -1,71% | 4.641.457,00 |
| 27.01.2026 | 21,21 | 22,20 | 21,13 | 22,18 | 5,12% | 4.559.047,00 |
| 26.01.2026 | 21,22 | 21,59 | 20,61 | 21,10 | 1,25% | 3.700.143,00 |
| 23.01.2026 | 21,96 | 22,63 | 20,74 | 20,84 | -3,11% | 4.398.558,00 |
| 22.01.2026 | 21,21 | 21,59 | 20,99 | 21,51 | 1,37% | 3.088.580,00 |
| 21.01.2026 | 20,64 | 21,49 | 20,42 | 21,22 | 5,41% | 3.365.467,00 |
| 20.01.2026 | 19,72 | 20,15 | 19,40 | 20,13 | -0,30% | 2.783.801,00 |
| 16.01.2026 | 20,68 | 20,86 | 20,04 | 20,19 | -1,32% | 2.374.316,00 |
| 15.01.2026 | 19,91 | 20,74 | 19,67 | 20,46 | 2,15% | 2.717.941,00 |
| 14.01.2026 | 20,55 | 21,48 | 19,88 | 20,03 | -1,33% | 3.225.935,00 |
| 13.01.2026 | 19,64 | 20,62 | 19,23 | 20,30 | 5,56% | 3.165.491,00 |
| 12.01.2026 | 19,60 | 19,75 | 19,00 | 19,23 | -2,24% | 2.984.576,00 |
| 09.01.2026 | 19,34 | 19,70 | 19,02 | 19,67 | 3,25% | 3.210.606,00 |
| 08.01.2026 | 19,07 | 19,63 | 18,84 | 19,05 | 0,32% | 3.998.554,00 |
| 07.01.2026 | 19,07 | 19,24 | 18,62 | 18,99 | -0,05% | 3.599.639,00 |
| 06.01.2026 | 18,97 | 19,22 | 18,52 | 19,00 | 0,85% | 3.997.497,00 |
| 05.01.2026 | 20,00 | 20,00 | 18,32 | 18,84 | -0,21% | 6.233.526,00 |
| 02.01.2026 | 18,52 | 19,20 | 18,23 | 18,88 | 2,28% | 2.704.125,00 |
| 31.12.2025 | 18,36 | 18,86 | 18,17 | 18,46 | -1,23% | 2.438.968,00 |
| 30.12.2025 | 18,52 | 18,99 | 18,50 | 18,69 | 1,74% | 2.607.644,00 |
| 29.12.2025 | 18,46 | 18,57 | 18,26 | 18,37 | 0,38% | 1.254.343,00 |
| 26.12.2025 | 18,60 | 18,60 | 18,22 | 18,30 | -1,29% | 1.213.720,00 |
| 24.12.2025 | 18,60 | 18,79 | 18,25 | 18,54 | -0,05% | 1.235.225,00 |
| 23.12.2025 | 18,32 | 18,63 | 18,19 | 18,55 | 1,26% | 1.712.667,00 |
| 22.12.2025 | 18,09 | 18,70 | 18,06 | 18,32 | 4,81% | 3.472.152,00 |
| 19.12.2025 | 17,45 | 17,94 | 17,21 | 17,48 | 1,27% | 7.248.311,00 |
| 18.12.2025 | 17,27 | 17,80 | 17,21 | 17,26 | 0,94% | 5.034.707,00 |
| 17.12.2025 | 18,25 | 18,31 | 16,61 | 17,10 | -4,84% | 7.670.778,00 |
| 16.12.2025 | 18,99 | 18,99 | 17,41 | 17,97 | -6,06% | 6.389.346,00 |
| 15.12.2025 | 19,51 | 19,51 | 18,90 | 19,13 | -0,67% | 2.784.433,00 |
| 12.12.2025 | 20,81 | 20,96 | 19,03 | 19,26 | -6,91% | 5.301.891,00 |
| 11.12.2025 | 19,79 | 20,74 | 19,69 | 20,69 | 2,53% | 4.065.277,00 |
| 10.12.2025 | 20,50 | 20,50 | 19,50 | 20,18 | 2,18% | 4.125.216,00 |
| 09.12.2025 | 19,27 | 19,81 | 19,27 | 19,75 | 1,80% | 1.974.763,00 |
| 08.12.2025 | 19,43 | 19,62 | 19,01 | 19,40 | -0,51% | 2.537.085,00 |
| 05.12.2025 | 19,63 | 19,83 | 19,22 | 19,50 | -0,86% | 2.678.345,00 |
| 04.12.2025 | 19,09 | 19,83 | 18,88 | 19,67 | 2,55% | 2.491.532,00 |
| 03.12.2025 | 18,66 | 19,66 | 18,60 | 19,18 | 2,90% | 2.403.315,00 |
| 02.12.2025 | 18,42 | 18,85 | 18,01 | 18,64 | 2,42% | 3.864.423,00 |
| 01.12.2025 | 17,80 | 18,44 | 17,68 | 18,20 | 2,36% | 2.323.920,00 |
| 28.11.2025 | 17,81 | 18,07 | 17,51 | 17,78 | 0,28% | 1.415.023,00 |
| 26.11.2025 | 17,48 | 18,09 | 17,32 | 17,73 | 0,45% | 2.994.832,00 |
| 25.11.2025 | 17,07 | 17,78 | 16,72 | 17,65 | 2,92% | 3.016.575,00 |
| 24.11.2025 | 16,22 | 17,19 | 16,07 | 17,15 | 4,57% | 3.191.642,00 |
| 21.11.2025 | 16,10 | 16,58 | 15,70 | 16,40 | 1,30% | 3.484.166,00 |
| 20.11.2025 | 17,14 | 17,78 | 16,10 | 16,19 | -3,97% | 4.820.306,00 |
| 19.11.2025 | 16,10 | 16,90 | 15,87 | 16,86 | 2,74% | 4.373.755,00 |
| 18.11.2025 | 15,82 | 16,56 | 15,65 | 16,41 | 1,93% | 3.282.955,00 |
| 17.11.2025 | 15,90 | 16,93 | 15,79 | 16,10 | 1,13% | 3.623.576,00 |
| 14.11.2025 | 15,09 | 15,94 | 14,76 | 15,92 | 4,19% | 4.497.577,00 |
| 13.11.2025 | 16,00 | 16,29 | 14,85 | 15,28 | -5,50% | 6.992.621,00 |
| 12.11.2025 | 17,10 | 17,47 | 16,08 | 16,17 | -6,75% | 3.791.049,00 |
| 11.11.2025 | 17,10 | 17,73 | 16,93 | 17,34 | 1,46% | 2.900.473,00 |
| 10.11.2025 | 17,55 | 17,58 | 16,94 | 17,09 | -0,58% | 2.780.636,00 |
| 07.11.2025 | 17,16 | 17,39 | 16,63 | 17,19 | -1,21% | 3.734.471,00 |
| 06.11.2025 | 17,63 | 17,91 | 17,08 | 17,40 | -0,17% | 3.102.700,00 |
| 05.11.2025 | 17,06 | 17,64 | 16,94 | 17,43 | 2,47% | 2.890.091,00 |
| 04.11.2025 | 17,81 | 17,98 | 16,87 | 17,01 | -7,40% | 5.478.489,00 |
| 03.11.2025 | 18,18 | 18,68 | 17,90 | 18,37 | 1,44% | 3.396.424,00 |
| 31.10.2025 | 18,79 | 18,79 | 17,97 | 18,11 | -3,31% | 4.146.744,00 |
| 30.10.2025 | 18,48 | 19,08 | 18,34 | 18,73 | -1,11% | 5.839.344,00 |
| 29.10.2025 | 17,70 | 19,20 | 17,37 | 18,94 | 11,09% | 10.358.440,00 |
| 28.10.2025 | 16,84 | 17,21 | 16,43 | 17,05 | 1,01% | 5.185.800,00 |
| 27.10.2025 | 17,15 | 17,79 | 16,76 | 16,88 | 2,93% | 4.977.023,00 |
| 24.10.2025 | 16,44 | 17,06 | 16,24 | 16,40 | 1,11% | 5.673.269,00 |