27,080$
0,86%
Echtzeit-Aktienkurs Liberty Energy
Bid:
Ask:
Aktienkurse zur Liberty Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 26,62 | 27,28 | 26,50 | 27,08 | 0,86% | 98.262,00 |
| 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% | 4.651.479,00 |
| 18.02.2026 | 27,44 | 27,77 | 26,79 | 27,12 | 1,65% | 4.601.322,00 |
| 17.02.2026 | 26,55 | 26,95 | 25,46 | 26,68 | 3,01% | 5.690.705,00 |
| 13.02.2026 | 25,00 | 27,10 | 24,97 | 25,90 | 4,56% | 8.298.251,00 |
| 12.02.2026 | 24,52 | 25,04 | 23,60 | 24,77 | 1,27% | 4.415.726,00 |
| 11.02.2026 | 24,81 | 25,46 | 24,23 | 24,46 | 1,07% | 3.722.884,00 |
| 10.02.2026 | 25,12 | 25,23 | 24,13 | 24,20 | -3,85% | 2.341.043,00 |
| 09.02.2026 | 25,00 | 25,91 | 24,77 | 25,17 | -0,24% | 3.554.134,00 |
| 06.02.2026 | 24,35 | 25,48 | 24,07 | 25,23 | 6,37% | 6.820.045,00 |
| 05.02.2026 | 23,50 | 24,40 | 22,66 | 23,72 | -1,62% | 6.459.924,00 |
| 04.02.2026 | 25,48 | 26,05 | 23,05 | 24,11 | -7,41% | 15.805.168,00 |
| 03.02.2026 | 25,69 | 26,59 | 25,05 | 26,04 | -0,19% | 9.724.113,00 |
| 02.02.2026 | 24,57 | 26,25 | 24,43 | 26,09 | 5,84% | 4.750.678,00 |
| 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% | 10.546.601,00 |
| 28.01.2026 | 22,25 | 22,38 | 21,36 | 21,80 | -1,71% | 4.641.457,00 |
| 27.01.2026 | 21,40 | 22,20 | 21,13 | 22,18 | 5,12% | 4.558.654,00 |
| 26.01.2026 | 21,22 | 21,59 | 20,61 | 21,10 | 1,25% | 3.556.596,00 |
| 23.01.2026 | 21,96 | 22,63 | 20,74 | 20,84 | -3,11% | 4.398.558,00 |
| 22.01.2026 | 21,26 | 21,59 | 20,99 | 21,51 | 1,37% | 3.087.280,00 |
| 21.01.2026 | 20,48 | 21,49 | 20,42 | 21,22 | 5,41% | 3.362.775,00 |
| 20.01.2026 | 19,72 | 20,15 | 19,40 | 20,13 | -0,30% | 2.783.005,00 |
| 16.01.2026 | 20,68 | 20,86 | 20,04 | 20,19 | -1,32% | 2.374.316,00 |
| 15.01.2026 | 19,81 | 20,74 | 19,67 | 20,46 | 2,15% | 2.716.285,00 |
| 14.01.2026 | 20,58 | 21,48 | 19,88 | 20,03 | -1,33% | 3.225.410,00 |
| 13.01.2026 | 19,48 | 20,62 | 19,23 | 20,30 | 5,56% | 3.165.401,00 |
| 12.01.2026 | 19,66 | 19,75 | 19,00 | 19,23 | -2,24% | 2.824.541,00 |
| 09.01.2026 | 19,34 | 19,70 | 19,02 | 19,67 | 3,25% | 3.210.606,00 |
| 08.01.2026 | 19,06 | 19,63 | 18,84 | 19,05 | 0,32% | 3.869.335,00 |
| 07.01.2026 | 19,15 | 19,24 | 18,62 | 18,99 | -0,05% | 3.472.663,00 |
| 06.01.2026 | 18,99 | 19,22 | 18,52 | 19,00 | 0,85% | 3.996.942,00 |
| 05.01.2026 | 19,96 | 20,00 | 18,32 | 18,84 | -0,21% | 6.232.406,00 |
| 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 | 18,58 | 18,99 | 18,50 | 18,69 | 1,74% | 2.563.189,00 |
| 29.12.2025 | 18,31 | 18,57 | 18,26 | 18,37 | 0,38% | 1.230.395,00 |
| 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% | 1.712.096,00 |
| 22.12.2025 | 18,09 | 18,70 | 18,06 | 18,32 | 4,81% | 3.414.656,00 |
| 19.12.2025 | 17,45 | 17,94 | 17,21 | 17,48 | 1,27% | 7.248.311,00 |
| 18.12.2025 | 17,33 | 17,80 | 17,21 | 17,26 | 0,94% | 4.913.678,00 |
| 17.12.2025 | 18,18 | 18,31 | 16,61 | 17,10 | -4,84% | 7.654.829,00 |
| 16.12.2025 | 18,99 | 18,99 | 17,41 | 17,97 | -6,06% | 6.383.770,00 |
| 15.12.2025 | 19,48 | 19,51 | 18,90 | 19,13 | -0,67% | 2.782.127,00 |
| 12.12.2025 | 20,81 | 20,96 | 19,03 | 19,26 | -6,91% | 5.301.891,00 |
| 11.12.2025 | 19,80 | 20,74 | 19,69 | 20,69 | 2,53% | 4.062.807,00 |
| 10.12.2025 | 20,47 | 20,50 | 19,50 | 20,18 | 2,18% | 4.046.439,00 |
| 09.12.2025 | 19,31 | 19,81 | 19,27 | 19,75 | 1,80% | 1.949.158,00 |
| 08.12.2025 | 19,39 | 19,62 | 19,01 | 19,40 | -0,51% | 2.536.592,00 |
| 05.12.2025 | 19,63 | 19,83 | 19,22 | 19,50 | -0,86% | 2.678.345,00 |
| 04.12.2025 | 19,05 | 19,83 | 18,88 | 19,67 | 2,55% | 2.483.301,00 |
| 03.12.2025 | 18,66 | 19,66 | 18,60 | 19,18 | 2,90% | 2.398.955,00 |
| 02.12.2025 | 18,42 | 18,85 | 18,01 | 18,64 | 2,42% | 3.858.550,00 |
| 01.12.2025 | 17,78 | 18,44 | 17,68 | 18,20 | 2,36% | 2.198.113,00 |
| 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 | 16,30 | 17,19 | 16,07 | 17,15 | 4,57% | 3.171.465,00 |
| 21.11.2025 | 16,10 | 16,58 | 15,70 | 16,40 | 1,30% | 3.484.166,00 |
| 20.11.2025 | 17,10 | 17,78 | 16,10 | 16,19 | -3,97% | 4.819.742,00 |
| 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% | 3.282.592,00 |
| 17.11.2025 | 15,90 | 16,93 | 15,79 | 16,10 | 1,13% | 3.621.956,00 |
| 14.11.2025 | 15,09 | 15,94 | 14,76 | 15,92 | 4,19% | 4.497.577,00 |
| 13.11.2025 | 16,02 | 16,29 | 14,85 | 15,28 | -5,50% | 6.991.809,00 |
| 12.11.2025 | 17,30 | 17,47 | 16,08 | 16,17 | -6,75% | 3.785.423,00 |
| 11.11.2025 | 17,18 | 17,73 | 16,93 | 17,34 | 1,46% | 2.900.145,00 |
| 10.11.2025 | 17,51 | 17,58 | 16,94 | 17,09 | -0,58% | 2.779.481,00 |
| 07.11.2025 | 17,16 | 17,39 | 16,63 | 17,19 | -1,21% | 3.734.471,00 |
| 06.11.2025 | 17,62 | 17,91 | 17,08 | 17,40 | -0,17% | 3.102.020,00 |
| 05.11.2025 | 16,99 | 17,64 | 16,94 | 17,43 | 2,47% | 2.889.562,00 |
| 04.11.2025 | 17,58 | 17,98 | 16,87 | 17,01 | -7,40% | 5.454.535,00 |
| 03.11.2025 | 18,18 | 18,68 | 17,90 | 18,37 | 1,44% | 3.388.031,00 |
| 31.10.2025 | 18,79 | 18,79 | 17,97 | 18,11 | -3,31% | 4.146.744,00 |
| 30.10.2025 | 18,34 | 19,08 | 18,34 | 18,73 | -1,11% | 5.663.897,00 |
| 29.10.2025 | 17,70 | 19,20 | 17,37 | 18,94 | 11,09% | 9.972.461,00 |
| 28.10.2025 | 16,84 | 17,21 | 16,43 | 17,05 | 1,01% | 5.145.880,00 |
| 27.10.2025 | 17,05 | 17,79 | 16,76 | 16,88 | 2,93% | 4.971.700,00 |
| 24.10.2025 | 16,44 | 17,06 | 16,24 | 16,40 | 1,11% | 5.673.269,00 |
| 23.10.2025 | 15,53 | 16,32 | 15,45 | 16,22 | 6,78% | 5.709.077,00 |
| 22.10.2025 | 16,10 | 16,20 | 14,79 | 15,19 | -4,53% | 7.277.870,00 |
| 21.10.2025 | 16,48 | 16,69 | 15,69 | 15,91 | 0,32% | 8.185.449,00 |
| 20.10.2025 | 15,80 | 16,99 | 15,41 | 15,86 | 3,52% | 13.654.383,00 |
| 17.10.2025 | 11,59 | 15,65 | 11,52 | 15,32 | 28,31% | 27.062.023,00 |
| 16.10.2025 | 12,45 | 12,49 | 11,74 | 11,94 | -3,24% | 5.542.560,00 |
| 15.10.2025 | 12,41 | 13,20 | 12,34 | 12,34 | 0,65% | 5.374.501,00 |
| 14.10.2025 | 11,97 | 12,42 | 11,92 | 12,26 | -0,33% | 5.043.780,00 |
| 13.10.2025 | 12,01 | 12,34 | 11,80 | 12,30 | 2,07% | 3.807.861,00 |
| 10.10.2025 | 12,48 | 12,56 | 11,98 | 12,05 | -4,06% | 4.528.734,00 |
| 09.10.2025 | 12,86 | 13,16 | 12,52 | 12,56 | -2,79% | 3.993.923,00 |
| 08.10.2025 | 13,10 | 13,10 | 12,73 | 12,92 | -0,23% | 3.533.019,00 |
| 07.10.2025 | 13,08 | 13,15 | 12,61 | 12,95 | -1,07% | 3.969.724,00 |
| 06.10.2025 | 13,03 | 13,51 | 12,92 | 13,09 | 1,43% | 4.706.400,00 |
| 03.10.2025 | 12,80 | 13,10 | 12,67 | 12,91 | 1,69% | 341.427,00 |
| 02.10.2025 | 12,46 | 12,78 | 12,40 | 12,69 | 0,95% | 3.429.472,00 |
| 01.10.2025 | 12,31 | 12,76 | 12,26 | 12,57 | 1,86% | 2.737.410,00 |
| 30.09.2025 | 12,34 | 12,57 | 12,05 | 12,34 | -2,91% | 3.764.561,00 |