11,500$
-0,95%
Echtzeit-Aktienkurs Liberty Energy
Bid:
Ask:
Aktienkurse zur Liberty Energy Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.06.2025 | 11,56 | 11,64 | 11,46 | 11,48 | -1,12% | 2.595.945,00 |
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 |
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 |