32,270$
-1,86%
Echtzeit-Aktienkurs Liberty Energy
Bid:
Ask:
Aktienkurse zur Liberty Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 32,85 | 32,85 | 31,94 | 32,29 | -1,79% | 32.547,00 |
| 21.05.2026 | 32,29 | 33,06 | 31,81 | 32,88 | 0,49% | 3.307.122,00 |
| 20.05.2026 | 33,37 | 34,25 | 32,52 | 32,72 | -1,18% | 1.967.437,00 |
| 19.05.2026 | 33,08 | 33,56 | 32,34 | 33,11 | 0,12% | 2.442.918,00 |
| 18.05.2026 | 33,11 | 33,82 | 32,65 | 33,07 | 0,36% | 3.135.988,00 |
| 15.05.2026 | 33,15 | 33,42 | 32,37 | 32,95 | -1,20% | 4.034.904,00 |
| 14.05.2026 | 33,31 | 34,48 | 32,91 | 33,35 | -0,39% | 2.157.629,00 |
| 13.05.2026 | 33,68 | 33,94 | 32,89 | 33,48 | 0,75% | 4.160.240,00 |
| 12.05.2026 | 33,38 | 33,43 | 32,16 | 33,23 | -0,48% | 3.219.187,00 |
| 11.05.2026 | 33,58 | 34,23 | 32,78 | 33,39 | 0,85% | 2.978.582,00 |
| 08.05.2026 | 31,82 | 33,32 | 31,46 | 33,11 | 4,51% | 3.310.367,00 |
| 07.05.2026 | 31,95 | 32,35 | 30,75 | 31,68 | -2,43% | 3.125.788,00 |
| 06.05.2026 | 32,15 | 33,33 | 31,84 | 32,47 | -3,65% | 2.950.019,00 |
| 05.05.2026 | 33,98 | 34,02 | 33,18 | 33,70 | -0,68% | 2.797.533,00 |
| 04.05.2026 | 32,98 | 33,93 | 31,86 | 33,93 | 3,82% | 3.601.855,00 |
| 01.05.2026 | 33,46 | 33,61 | 32,52 | 32,68 | -3,28% | 4.269.359,00 |
| 30.04.2026 | 33,20 | 33,93 | 32,86 | 33,79 | -0,09% | 5.175.618,00 |
| 29.04.2026 | 33,71 | 34,42 | 33,56 | 33,82 | 2,33% | 7.031.787,00 |
| 28.04.2026 | 32,88 | 33,48 | 32,68 | 33,05 | 0,61% | 3.696.649,00 |
| 27.04.2026 | 33,38 | 33,50 | 32,32 | 32,85 | 0,34% | 5.915.269,00 |
| 24.04.2026 | 32,59 | 33,15 | 31,41 | 32,74 | 1,30% | 3.913.500,00 |
| 23.04.2026 | 27,82 | 32,34 | 27,02 | 32,32 | 9,86% | 7.827.557,00 |
| 22.04.2026 | 28,50 | 29,53 | 28,39 | 29,42 | 3,85% | 4.082.548,00 |
| 21.04.2026 | 26,90 | 28,45 | 26,78 | 28,33 | 6,66% | 3.259.128,00 |
| 20.04.2026 | 26,30 | 26,92 | 25,84 | 26,56 | 0,99% | 2.371.927,00 |
| 17.04.2026 | 26,78 | 27,43 | 26,11 | 26,30 | -5,94% | 4.806.007,00 |
| 16.04.2026 | 27,65 | 28,25 | 27,50 | 27,96 | 0,65% | 1.807.668,00 |
| 15.04.2026 | 27,25 | 28,19 | 27,25 | 27,78 | 1,98% | 1.739.751,00 |
| 14.04.2026 | 27,89 | 28,10 | 27,10 | 27,24 | -2,30% | 4.849.761,00 |
| 13.04.2026 | 27,90 | 28,74 | 27,60 | 27,88 | 0,90% | 3.755.365,00 |
| 10.04.2026 | 27,00 | 27,70 | 26,80 | 27,63 | 1,58% | 3.277.267,00 |
| 09.04.2026 | 28,24 | 28,50 | 26,93 | 27,20 | -3,41% | 3.396.231,00 |
| 08.04.2026 | 27,10 | 28,30 | 26,80 | 28,16 | -0,98% | 3.724.381,00 |
| 07.04.2026 | 27,83 | 28,65 | 27,61 | 28,44 | 2,78% | 2.704.307,00 |
| 06.04.2026 | 28,26 | 28,49 | 27,43 | 27,67 | -1,53% | 2.063.437,00 |
| 02.04.2026 | 28,07 | 28,76 | 27,84 | 28,10 | 0,64% | 3.232.774,00 |
| 01.04.2026 | 28,51 | 29,18 | 27,78 | 27,92 | -3,06% | 2.682.943,00 |
| 31.03.2026 | 28,89 | 29,48 | 28,26 | 28,80 | -0,21% | 4.434.776,00 |
| 30.03.2026 | 29,88 | 29,94 | 28,44 | 28,86 | -0,62% | 3.485.494,00 |
| 27.03.2026 | 29,75 | 30,27 | 29,00 | 29,04 | -2,75% | 4.880.007,00 |
| 26.03.2026 | 28,53 | 29,89 | 28,27 | 29,86 | 3,68% | 16.243.644,00 |
| 25.03.2026 | 27,26 | 29,10 | 27,00 | 28,80 | -3,03% | 11.532.788,00 |
| 24.03.2026 | 29,01 | 30,28 | 28,95 | 29,70 | 2,03% | 2.907.636,00 |
| 23.03.2026 | 30,51 | 30,75 | 28,25 | 29,11 | -7,44% | 8.615.561,00 |
| 20.03.2026 | 32,00 | 32,04 | 30,96 | 31,45 | -0,88% | 5.105.625,00 |
| 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 |