12,070$
1,34%
Echtzeit-Aktienkurs Liberty Energy
Bid:
Ask:
Aktienkurse zur Liberty Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,23 | 12,42 | 12,00 | 12,08 | 1,43% | 137.043,00 |
| 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 |
| 25.04.2025 | 12,00 | 12,23 | 11,75 | 12,17 | 0,00% | 1.879.726,00 |
| 24.04.2025 | 12,26 | 12,43 | 12,10 | 12,17 | 1,00% | 2.525.479,00 |
| 23.04.2025 | 12,40 | 12,69 | 11,76 | 12,05 | 0,33% | 2.857.167,00 |
| 22.04.2025 | 11,67 | 12,14 | 11,41 | 12,01 | 4,07% | 4.164.555,00 |
| 21.04.2025 | 11,80 | 11,95 | 11,26 | 11,54 | -4,47% | 3.457.257,00 |
| 17.04.2025 | 12,70 | 12,92 | 12,04 | 12,08 | 5,69% | 5.370.950,00 |
| 16.04.2025 | 11,53 | 11,81 | 11,26 | 11,43 | 0,35% | 3.805.215,00 |
| 15.04.2025 | 11,07 | 11,54 | 11,04 | 11,39 | 1,79% | 2.870.959,00 |
| 14.04.2025 | 11,32 | 11,39 | 10,99 | 11,19 | 2,29% | 3.995.527,00 |
| 11.04.2025 | 10,76 | 11,03 | 10,06 | 10,94 | 2,24% | 3.416.414,00 |
| 10.04.2025 | 11,08 | 11,13 | 10,38 | 10,70 | -8,23% | 2.992.973,00 |
| 09.04.2025 | 9,57 | 12,12 | 9,50 | 11,66 | 16,60% | 5.452.413,00 |
| 08.04.2025 | 10,94 | 10,99 | 9,80 | 10,00 | -4,67% | 4.876.909,00 |
| 07.04.2025 | 10,60 | 11,22 | 9,71 | 10,49 | -4,98% | 10.418.479,00 |
| 04.04.2025 | 12,25 | 12,38 | 10,91 | 11,04 | -15,85% | 5.849.944,00 |
| 03.04.2025 | 14,97 | 15,06 | 12,98 | 13,12 | -18,41% | 5.646.687,00 |
| 02.04.2025 | 15,61 | 16,15 | 15,50 | 16,08 | 1,45% | 1.548.606,00 |
| 01.04.2025 | 15,73 | 15,86 | 15,40 | 15,85 | 0,13% | 1.823.597,00 |
| 31.03.2025 | 15,60 | 15,90 | 15,37 | 15,83 | 0,19% | 1.854.301,00 |
| 28.03.2025 | 16,09 | 16,27 | 15,59 | 15,80 | -2,59% | 1.933.136,00 |
| 27.03.2025 | 16,25 | 16,46 | 15,92 | 16,22 | 5,19% | 3.068.219,00 |
| 26.03.2025 | 15,63 | 15,93 | 15,30 | 15,42 | -0,58% | 1.992.444,00 |
| 25.03.2025 | 15,14 | 15,71 | 15,14 | 15,51 | 2,72% | 2.637.667,00 |
| 24.03.2025 | 14,57 | 15,10 | 14,52 | 15,10 | 3,21% | 2.635.488,00 |
| 21.03.2025 | 14,38 | 14,77 | 14,38 | 14,63 | 0,41% | 15.673.025,00 |
| 20.03.2025 | 14,49 | 14,70 | 14,36 | 14,57 | -0,88% | 2.174.606,00 |
| 19.03.2025 | 14,63 | 14,74 | 14,39 | 14,70 | 0,55% | 2.941.211,00 |
| 18.03.2025 | 14,64 | 14,66 | 14,38 | 14,62 | 0,48% | 1.824.001,00 |
| 17.03.2025 | 14,54 | 14,73 | 14,29 | 14,55 | 0,07% | 2.273.294,00 |
| 14.03.2025 | 14,24 | 14,65 | 14,10 | 14,54 | 2,90% | 2.984.463,00 |
| 13.03.2025 | 14,41 | 14,63 | 13,86 | 14,13 | -2,01% | 3.195.848,00 |
| 12.03.2025 | 14,48 | 14,66 | 14,10 | 14,42 | 0,21% | 4.051.093,00 |
| 11.03.2025 | 14,54 | 14,83 | 14,25 | 14,39 | -0,42% | 3.730.152,00 |
| 10.03.2025 | 15,05 | 15,07 | 14,33 | 14,45 | -4,75% | 4.215.214,00 |
| 07.03.2025 | 15,29 | 15,71 | 15,16 | 15,17 | -0,20% | 3.092.158,00 |
| 06.03.2025 | 15,51 | 15,51 | 14,87 | 15,20 | -3,37% | 3.782.885,00 |
| 05.03.2025 | 15,28 | 15,79 | 15,20 | 15,73 | 1,22% | 2.548.550,00 |
| 04.03.2025 | 15,71 | 15,92 | 15,17 | 15,54 | -2,75% | 3.887.037,00 |
| 03.03.2025 | 17,25 | 17,45 | 15,83 | 15,98 | -7,47% | 4.548.173,00 |
| 28.02.2025 | 17,24 | 17,32 | 16,89 | 17,27 | -0,80% | 3.281.470,00 |
| 27.02.2025 | 17,32 | 18,01 | 17,32 | 17,41 | 1,10% | 3.328.621,00 |
| 26.02.2025 | 17,40 | 17,55 | 17,15 | 17,22 | -1,32% | 2.238.023,00 |
| 25.02.2025 | 17,94 | 18,07 | 17,16 | 17,45 | -2,73% | 3.776.076,00 |
| 24.02.2025 | 17,75 | 18,35 | 17,74 | 17,94 | 0,62% | 4.543.647,00 |
| 21.02.2025 | 17,71 | 18,76 | 17,29 | 17,83 | 1,25% | 6.910.032,00 |
| 20.02.2025 | 17,67 | 17,73 | 17,07 | 17,61 | -0,90% | 3.228.087,00 |
| 19.02.2025 | 17,94 | 18,24 | 17,75 | 17,77 | -1,82% | 2.427.010,00 |
| 18.02.2025 | 17,95 | 18,41 | 17,64 | 18,10 | 1,06% | 2.908.276,00 |
| 14.02.2025 | 17,66 | 18,05 | 17,40 | 17,91 | 2,28% | 2.789.823,00 |
| 13.02.2025 | 17,22 | 17,57 | 16,97 | 17,51 | 2,16% | 2.699.960,00 |
| 12.02.2025 | 17,52 | 17,70 | 17,12 | 17,14 | -3,38% | 3.017.360,00 |
| 11.02.2025 | 17,26 | 17,94 | 17,09 | 17,74 | 2,54% | 2.782.754,00 |
| 10.02.2025 | 17,25 | 17,51 | 17,03 | 17,30 | 1,23% | 3.638.760,00 |
| 07.02.2025 | 17,49 | 17,69 | 16,97 | 17,09 | -2,34% | 3.451.307,00 |
| 06.02.2025 | 17,97 | 17,97 | 17,37 | 17,50 | -1,35% | 3.114.517,00 |
| 05.02.2025 | 18,37 | 18,37 | 17,55 | 17,74 | -3,06% | 3.748.948,00 |
| 04.02.2025 | 17,90 | 18,44 | 17,71 | 18,30 | 1,55% | 3.160.287,00 |
| 03.02.2025 | 18,18 | 18,51 | 17,68 | 18,02 | -1,58% | 3.687.530,00 |
| 31.01.2025 | 19,38 | 19,65 | 18,24 | 18,31 | -4,59% | 4.654.734,00 |
| 30.01.2025 | 20,50 | 20,90 | 18,28 | 19,19 | -7,12% | 6.992.073,00 |
| 29.01.2025 | 20,05 | 20,73 | 19,95 | 20,66 | 3,04% | 4.149.408,00 |
| 28.01.2025 | 20,22 | 20,33 | 19,72 | 20,05 | 1,11% | 2.880.185,00 |
| 27.01.2025 | 21,29 | 21,47 | 19,70 | 19,83 | -10,68% | 3.773.036,00 |
| 24.01.2025 | 22,61 | 22,79 | 22,04 | 22,20 | -2,33% | 2.035.482,00 |
| 23.01.2025 | 22,33 | 22,84 | 22,12 | 22,73 | 2,53% | 2.018.971,00 |
| 22.01.2025 | 22,53 | 22,65 | 22,11 | 22,17 | -1,99% | 2.689.133,00 |
| 21.01.2025 | 22,90 | 22,94 | 22,31 | 22,62 | -0,04% | 2.015.089,00 |
| 17.01.2025 | 23,42 | 23,58 | 22,62 | 22,63 | -2,12% | 3.404.609,00 |
| 16.01.2025 | 22,51 | 23,34 | 22,48 | 23,12 | 1,99% | 2.385.912,00 |
| 15.01.2025 | 21,55 | 22,75 | 21,48 | 22,67 | 5,98% | 2.682.426,00 |
| 14.01.2025 | 21,01 | 21,45 | 21,00 | 21,39 | 1,62% | 2.230.552,00 |
| 13.01.2025 | 21,51 | 21,78 | 20,99 | 21,05 | -1,64% | 2.851.632,00 |
| 10.01.2025 | 21,90 | 22,42 | 21,30 | 21,40 | 0,14% | 3.275.331,00 |
| 08.01.2025 | 21,26 | 21,55 | 20,88 | 21,37 | -1,11% | 2.861.734,00 |
| 07.01.2025 | 21,27 | 21,76 | 21,03 | 21,61 | 1,98% | 3.556.931,00 |
| 06.01.2025 | 21,10 | 21,97 | 21,04 | 21,19 | 1,44% | 2.636.423,00 |
| 03.01.2025 | 20,84 | 21,02 | 20,38 | 20,89 | 0,87% | 2.815.861,00 |
| 02.01.2025 | 20,29 | 21,26 | 20,29 | 20,71 | 4,12% | 2.873.871,00 |
| 31.12.2024 | 19,74 | 20,29 | 19,69 | 19,89 | 1,12% | 3.249.634,00 |
| 30.12.2024 | 18,82 | 19,88 | 18,58 | 19,67 | 5,24% | 3.224.642,00 |
| 27.12.2024 | 18,67 | 18,91 | 18,53 | 18,69 | -0,32% | 1.308.292,00 |
| 26.12.2024 | 18,70 | 18,84 | 18,34 | 18,75 | 0,21% | 876.807,00 |
| 24.12.2024 | 18,54 | 18,76 | 18,24 | 18,71 | 1,14% | 803.070,00 |
| 23.12.2024 | 18,12 | 18,59 | 18,09 | 18,50 | 1,82% | 1.918.262,00 |
| 20.12.2024 | 17,98 | 18,41 | 17,81 | 18,17 | -0,55% | 7.394.831,00 |
| 19.12.2024 | 18,57 | 18,88 | 18,11 | 18,27 | 1,27% | 2.430.993,00 |
| 18.12.2024 | 18,71 | 19,10 | 17,86 | 18,04 | -3,37% | 2.890.428,00 |
| 17.12.2024 | 18,61 | 18,75 | 18,24 | 18,67 | -1,27% | 2.648.746,00 |
| 16.12.2024 | 18,75 | 19,13 | 18,65 | 18,91 | -0,32% | 2.406.703,00 |
| 13.12.2024 | 19,09 | 19,29 | 18,79 | 18,97 | -1,04% | 2.347.548,00 |