11,120$
2,21%
Echtzeit-Aktienkurs Liberty Energy
Bid:
Ask:
Aktienkurse zur Liberty Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 11,09 | 11,21 | 10,83 | 11,12 | 2,21% | 4.829.372,00 |
| 17.09.2025 | 11,05 | 11,29 | 10,77 | 10,88 | -2,60% | 3.800.850,00 |
| 16.09.2025 | 11,06 | 11,24 | 10,85 | 11,17 | 2,48% | 2.677.807,00 |
| 15.09.2025 | 10,86 | 11,24 | 10,75 | 10,90 | 1,96% | 3.808.130,00 |
| 12.09.2025 | 11,16 | 11,24 | 10,68 | 10,69 | -3,69% | 3.009.316,00 |
| 11.09.2025 | 10,76 | 11,46 | 10,72 | 11,10 | 1,93% | 7.191.158,00 |
| 10.09.2025 | 10,00 | 10,91 | 9,99 | 10,89 | 8,68% | 5.188.906,00 |
| 09.09.2025 | 10,23 | 10,58 | 10,01 | 10,02 | -1,28% | 3.628.208,00 |
| 08.09.2025 | 10,50 | 10,56 | 9,90 | 10,15 | -3,15% | 6.413.444,00 |
| 05.09.2025 | 10,70 | 10,89 | 10,26 | 10,48 | -2,33% | 4.204.492,00 |
| 04.09.2025 | 10,38 | 10,80 | 10,25 | 10,73 | 3,07% | 4.062.879,00 |
| 03.09.2025 | 10,92 | 11,10 | 10,35 | 10,41 | -5,71% | 4.246.350,00 |
| 02.09.2025 | 11,16 | 11,24 | 10,84 | 11,04 | -1,87% | 3.914.814,00 |
| 29.08.2025 | 11,22 | 11,42 | 11,10 | 11,25 | -0,62% | 2.649.725,00 |
| 28.08.2025 | 11,37 | 11,40 | 11,12 | 11,32 | 0,35% | 2.027.092,00 |
| 27.08.2025 | 11,10 | 11,48 | 11,06 | 11,28 | 1,53% | 3.876.061,00 |
| 26.08.2025 | 11,26 | 11,32 | 11,06 | 11,11 | -1,42% | 2.482.227,00 |
| 25.08.2025 | 11,33 | 11,34 | 11,16 | 11,27 | -1,14% | 2.410.545,00 |
| 22.08.2025 | 10,70 | 11,43 | 10,70 | 11,40 | 7,34% | 2.799.166,00 |
| 21.08.2025 | 10,63 | 10,75 | 10,47 | 10,62 | -0,28% | 2.267.991,00 |
| 20.08.2025 | 10,84 | 10,86 | 10,55 | 10,65 | -1,39% | 1.831.892,00 |
| 19.08.2025 | 10,92 | 11,04 | 10,67 | 10,80 | -1,10% | 3.065.750,00 |
| 18.08.2025 | 10,93 | 11,14 | 10,81 | 10,92 | -0,46% | 3.423.859,00 |
| 15.08.2025 | 11,12 | 11,24 | 10,93 | 10,97 | -2,40% | 1.768.647,00 |
| 14.08.2025 | 11,19 | 11,27 | 11,04 | 11,24 | -0,71% | 2.083.503,00 |
| 13.08.2025 | 11,45 | 11,48 | 11,17 | 11,32 | -0,79% | 1.776.914,00 |
| 12.08.2025 | 10,95 | 11,48 | 10,91 | 11,41 | 5,36% | 2.865.222,00 |
| 11.08.2025 | 11,07 | 11,13 | 10,74 | 10,83 | -1,99% | 2.372.361,00 |
| 08.08.2025 | 11,17 | 11,26 | 10,97 | 11,05 | 0,27% | 2.555.121,00 |
| 07.08.2025 | 11,63 | 11,79 | 10,97 | 11,02 | -3,33% | 3.523.772,00 |
| 06.08.2025 | 11,82 | 12,07 | 11,27 | 11,40 | -2,65% | 3.123.711,00 |
| 05.08.2025 | 11,76 | 11,84 | 11,45 | 11,71 | 0,26% | 3.202.843,00 |
| 04.08.2025 | 11,61 | 11,71 | 11,40 | 11,68 | 0,60% | 2.928.462,00 |
| 01.08.2025 | 12,10 | 12,18 | 11,53 | 11,61 | -5,92% | 2.952.498,00 |
| 31.07.2025 | 12,14 | 12,51 | 12,02 | 12,34 | 0,65% | 3.896.527,00 |
| 30.07.2025 | 12,77 | 12,83 | 12,06 | 12,26 | -4,37% | 3.750.798,00 |
| 29.07.2025 | 12,83 | 12,95 | 12,38 | 12,82 | -1,84% | 4.954.483,00 |
| 28.07.2025 | 13,19 | 13,68 | 12,98 | 13,06 | -0,61% | 5.063.310,00 |
| 25.07.2025 | 12,69 | 14,00 | 12,56 | 13,14 | 1,39% | 11.376.546,00 |
| 24.07.2025 | 13,05 | 13,19 | 12,84 | 12,96 | -2,19% | 6.715.048,00 |
| 23.07.2025 | 12,24 | 13,87 | 12,04 | 13,25 | 17,78% | 17.600.303,00 |
| 22.07.2025 | 11,07 | 11,46 | 10,96 | 11,25 | 0,00% | 2.718.310,00 |
| 21.07.2025 | 11,42 | 11,48 | 11,09 | 11,25 | -0,88% | 2.304.876,00 |
| 18.07.2025 | 11,75 | 11,81 | 11,24 | 11,35 | -2,16% | 2.253.400,00 |
| 17.07.2025 | 11,19 | 11,61 | 11,13 | 11,60 | 4,04% | 4.983.364,00 |
| 16.07.2025 | 11,31 | 11,48 | 11,06 | 11,15 | -0,62% | 5.188.673,00 |
| 15.07.2025 | 12,13 | 12,21 | 11,13 | 11,22 | -8,48% | 4.810.808,00 |
| 14.07.2025 | 12,36 | 12,47 | 12,00 | 12,26 | -1,68% | 3.591.320,00 |
| 11.07.2025 | 12,34 | 12,72 | 12,26 | 12,47 | -0,48% | 3.232.691,00 |
| 10.07.2025 | 12,29 | 12,59 | 12,13 | 12,53 | 1,05% | 2.448.108,00 |
| 09.07.2025 | 12,62 | 12,75 | 12,27 | 12,40 | -2,36% | 1.650.699,00 |
| 08.07.2025 | 11,95 | 12,85 | 11,87 | 12,70 | 6,99% | 2.976.173,00 |
| 07.07.2025 | 11,88 | 12,18 | 11,60 | 11,87 | -1,74% | 2.334.235,00 |
| 03.07.2025 | 12,35 | 12,36 | 11,98 | 12,08 | -1,39% | 1.031.954,00 |
| 02.07.2025 | 12,25 | 12,32 | 11,77 | 12,25 | 2,68% | 2.789.585,00 |
| 01.07.2025 | 11,45 | 12,35 | 11,33 | 11,93 | 3,92% | 2.514.841,00 |
| 30.06.2025 | 11,56 | 11,64 | 11,46 | 11,48 | -1,12% | 2.595.012,00 |
| 27.06.2025 | 11,76 | 11,76 | 11,44 | 11,61 | 0,26% | 4.490.836,00 |
| 26.06.2025 | 11,47 | 11,77 | 11,26 | 11,58 | 1,58% | 2.632.089,00 |
| 25.06.2025 | 11,90 | 11,98 | 11,34 | 11,40 | -5,39% | 2.903.062,00 |
| 24.06.2025 | 11,92 | 12,29 | 11,79 | 12,05 | 0,33% | 2.857.778,00 |
| 23.06.2025 | 13,06 | 13,14 | 11,94 | 12,01 | -7,47% | 3.418.065,00 |
| 20.06.2025 | 13,30 | 13,30 | 12,91 | 12,98 | -1,14% | 4.667.048,00 |
| 18.06.2025 | 13,51 | 13,73 | 13,13 | 13,13 | -2,81% | 1.962.982,00 |
| 17.06.2025 | 13,44 | 13,79 | 13,25 | 13,51 | 0,90% | 2.667.951,00 |
| 16.06.2025 | 13,58 | 13,63 | 13,23 | 13,39 | -2,12% | 2.648.362,00 |
| 13.06.2025 | 13,46 | 13,75 | 13,10 | 13,68 | 4,67% | 4.364.229,00 |
| 12.06.2025 | 13,18 | 13,21 | 12,74 | 13,07 | -2,24% | 2.474.829,00 |
| 11.06.2025 | 12,96 | 13,56 | 12,67 | 13,37 | 4,53% | 4.362.597,00 |
| 10.06.2025 | 12,50 | 13,05 | 12,29 | 12,79 | 4,24% | 3.153.873,00 |
| 09.06.2025 | 12,52 | 12,55 | 12,23 | 12,27 | -0,57% | 2.463.372,00 |
| 06.06.2025 | 12,08 | 12,50 | 12,08 | 12,34 | 3,52% | 1.997.390,00 |
| 05.06.2025 | 12,21 | 12,23 | 11,83 | 11,92 | -1,08% | 2.958.000,00 |
| 04.06.2025 | 12,60 | 12,73 | 11,87 | 12,05 | -4,14% | 2.490.559,00 |
| 03.06.2025 | 11,95 | 12,65 | 11,66 | 12,57 | 6,26% | 2.909.827,00 |
| 02.06.2025 | 11,97 | 12,16 | 11,55 | 11,83 | 2,07% | 2.884.720,00 |
| 30.05.2025 | 11,97 | 11,97 | 11,56 | 11,59 | -3,74% | 2.936.584,00 |
| 29.05.2025 | 11,87 | 12,09 | 11,75 | 12,04 | 2,29% | 4.894.920,00 |
| 28.05.2025 | 11,88 | 12,00 | 11,63 | 11,77 | -0,51% | 3.227.440,00 |
| 27.05.2025 | 11,86 | 11,94 | 11,51 | 11,83 | 1,02% | 2.061.611,00 |
| 23.05.2025 | 11,30 | 11,74 | 11,26 | 11,71 | 0,86% | 2.553.477,00 |
| 22.05.2025 | 11,16 | 11,69 | 10,94 | 11,61 | 2,74% | 2.436.728,00 |
| 21.05.2025 | 11,70 | 11,72 | 11,29 | 11,30 | -4,07% | 1.300.136,00 |
| 20.05.2025 | 11,91 | 12,00 | 11,73 | 11,78 | -1,59% | 1.677.450,00 |
| 19.05.2025 | 11,95 | 11,99 | 11,77 | 11,97 | -2,21% | 2.371.981,00 |
| 16.05.2025 | 12,24 | 12,28 | 11,94 | 12,24 | 0,25% | 2.840.824,00 |
| 15.05.2025 | 12,25 | 12,25 | 11,89 | 12,21 | -2,32% | 2.515.415,00 |
| 14.05.2025 | 12,50 | 12,68 | 12,41 | 12,50 | -1,11% | 2.742.391,00 |
| 13.05.2025 | 12,78 | 12,88 | 12,53 | 12,64 | -0,32% | 1.772.163,00 |
| 12.05.2025 | 12,96 | 13,35 | 12,61 | 12,68 | 4,88% | 2.330.896,00 |
| 09.05.2025 | 12,25 | 12,44 | 11,99 | 12,09 | 1,51% | 1.673.594,00 |
| 08.05.2025 | 11,50 | 12,14 | 11,42 | 11,91 | 6,72% | 2.651.693,00 |
| 07.05.2025 | 11,26 | 11,30 | 11,01 | 11,16 | -0,18% | 2.939.061,00 |
| 06.05.2025 | 11,63 | 11,72 | 11,18 | 11,18 | -2,95% | 2.803.920,00 |
| 05.05.2025 | 11,94 | 12,00 | 11,51 | 11,52 | -6,04% | 3.208.973,00 |
| 02.05.2025 | 12,19 | 12,40 | 11,93 | 12,26 | 3,11% | 2.733.700,00 |
| 01.05.2025 | 11,68 | 12,05 | 11,41 | 11,89 | 3,39% | 4.411.481,00 |
| 30.04.2025 | 11,85 | 11,87 | 11,44 | 11,50 | -5,97% | 3.113.505,00 |
| 29.04.2025 | 12,31 | 12,45 | 12,14 | 12,23 | -0,33% | 1.686.740,00 |
| 28.04.2025 | 12,13 | 12,37 | 12,03 | 12,27 | 0,82% | 2.080.572,00 |