22,970$
3,10%
Echtzeit-Aktienkurs Liberty Energy
Bid:
Ask:
Aktienkurse zur Liberty Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 22,50 | 23,05 | 22,24 | 22,97 | 3,10% | 2.482.335,00 |
| 25.07.2024 | 21,17 | 22,38 | 21,05 | 22,28 | 4,75% | 2.193.371,00 |
| 24.07.2024 | 21,39 | 21,57 | 21,06 | 21,27 | -0,19% | 1.927.019,00 |
| 23.07.2024 | 21,39 | 21,51 | 20,96 | 21,31 | -0,98% | 2.457.126,00 |
| 22.07.2024 | 21,47 | 21,59 | 21,15 | 21,52 | -0,09% | 2.944.218,00 |
| 19.07.2024 | 21,98 | 22,16 | 21,40 | 21,54 | -4,22% | 4.772.520,00 |
| 18.07.2024 | 22,74 | 23,06 | 21,80 | 22,49 | 1,58% | 4.441.259,00 |
| 17.07.2024 | 22,03 | 22,60 | 22,03 | 22,14 | 0,00% | 3.636.711,00 |
| 16.07.2024 | 21,30 | 22,22 | 21,14 | 22,14 | 2,55% | 3.340.965,00 |
| 15.07.2024 | 21,07 | 21,99 | 20,86 | 21,59 | 2,08% | 2.620.058,00 |
| 12.07.2024 | 21,30 | 21,38 | 21,00 | 21,15 | 0,91% | 1.732.936,00 |
| 11.07.2024 | 20,42 | 21,05 | 20,31 | 20,96 | 3,56% | 1.642.340,00 |
| 10.07.2024 | 19,77 | 20,31 | 19,65 | 20,24 | 2,12% | 2.339.674,00 |
| 09.07.2024 | 19,84 | 20,02 | 19,44 | 19,82 | -0,95% | 2.803.923,00 |
| 08.07.2024 | 20,29 | 20,55 | 19,91 | 20,01 | -1,48% | 1.483.860,00 |
| 05.07.2024 | 20,76 | 20,91 | 20,27 | 20,31 | -2,82% | 1.624.473,00 |
| 03.07.2024 | 20,22 | 20,96 | 20,08 | 20,90 | 3,16% | 1.631.557,00 |
| 02.07.2024 | 20,48 | 20,57 | 20,03 | 20,26 | -0,10% | 2.769.041,00 |
| 01.07.2024 | 20,95 | 21,00 | 20,02 | 20,28 | -2,92% | 1.968.772,00 |
| 28.06.2024 | 20,52 | 21,02 | 20,40 | 20,89 | 2,91% | 4.152.289,00 |
| 27.06.2024 | 20,34 | 20,55 | 20,21 | 20,30 | 0,45% | 1.420.701,00 |
| 26.06.2024 | 20,37 | 20,48 | 20,06 | 20,21 | -1,32% | 2.011.006,00 |
| 25.06.2024 | 20,33 | 20,54 | 20,20 | 20,48 | 0,00% | 1.428.359,00 |
| 24.06.2024 | 20,18 | 20,68 | 20,05 | 20,48 | 2,35% | 2.043.578,00 |
| 21.06.2024 | 20,36 | 20,39 | 19,90 | 20,01 | -1,48% | 7.693.469,00 |
| 20.06.2024 | 20,23 | 20,54 | 20,04 | 20,31 | 0,84% | 2.777.210,00 |
| 18.06.2024 | 20,72 | 20,74 | 20,03 | 20,14 | -2,09% | 2.498.874,00 |
| 17.06.2024 | 20,60 | 20,80 | 20,25 | 20,57 | 0,10% | 3.075.680,00 |
| 14.06.2024 | 21,86 | 21,86 | 20,41 | 20,55 | -7,47% | 3.993.300,00 |
| 13.06.2024 | 22,86 | 23,00 | 22,06 | 22,21 | -3,52% | 2.009.780,00 |
| 12.06.2024 | 23,46 | 23,52 | 22,98 | 23,02 | 1,01% | 1.636.365,00 |
| 11.06.2024 | 22,80 | 23,05 | 22,48 | 22,79 | -1,13% | 1.356.817,00 |
| 10.06.2024 | 22,71 | 23,24 | 22,63 | 23,05 | 1,41% | 1.644.080,00 |
| 07.06.2024 | 22,71 | 23,00 | 22,53 | 22,73 | 0,00% | 1.347.926,00 |
| 06.06.2024 | 22,77 | 22,96 | 22,54 | 22,73 | -0,53% | 1.892.328,00 |
| 05.06.2024 | 22,85 | 23,02 | 22,62 | 22,85 | 0,44% | 1.495.890,00 |
| 04.06.2024 | 23,07 | 23,15 | 22,51 | 22,75 | -3,19% | 2.552.927,00 |
| 03.06.2024 | 24,69 | 24,75 | 23,18 | 23,50 | -4,82% | 2.434.195,00 |
| 31.05.2024 | 23,92 | 24,75 | 23,92 | 24,69 | 3,22% | 2.107.195,00 |
| 30.05.2024 | 23,47 | 24,23 | 23,47 | 23,92 | 1,79% | 2.012.915,00 |
| 29.05.2024 | 24,24 | 24,43 | 23,46 | 23,50 | -1,67% | 3.100.780,00 |
| 28.05.2024 | 23,85 | 24,17 | 23,73 | 23,90 | 1,31% | 1.875.031,00 |
| 24.05.2024 | 23,31 | 23,60 | 23,09 | 23,59 | 2,08% | 1.871.881,00 |
| 23.05.2024 | 23,36 | 23,61 | 22,94 | 23,11 | -0,60% | 1.922.280,00 |
| 22.05.2024 | 23,89 | 23,89 | 23,16 | 23,25 | -3,37% | 2.155.329,00 |
| 21.05.2024 | 23,88 | 24,28 | 23,79 | 24,06 | 0,42% | 2.169.237,00 |
| 20.05.2024 | 23,75 | 24,36 | 23,75 | 23,96 | 1,18% | 2.933.019,00 |
| 17.05.2024 | 23,13 | 23,71 | 22,94 | 23,68 | 2,96% | 1.447.885,00 |
| 16.05.2024 | 23,01 | 23,25 | 22,86 | 23,00 | -0,39% | 1.155.810,00 |
| 15.05.2024 | 23,46 | 23,46 | 22,60 | 23,09 | -1,32% | 2.056.237,00 |
| 14.05.2024 | 22,68 | 23,44 | 22,62 | 23,40 | 3,82% | 2.452.611,00 |
| 13.05.2024 | 22,57 | 22,86 | 22,30 | 22,54 | 0,40% | 1.783.740,00 |
| 10.05.2024 | 22,60 | 22,74 | 22,02 | 22,45 | -0,31% | 2.013.702,00 |
| 09.05.2024 | 21,95 | 22,57 | 21,95 | 22,52 | 3,30% | 1.629.480,00 |
| 08.05.2024 | 21,98 | 22,23 | 21,67 | 21,80 | -1,22% | 1.686.622,00 |
| 07.05.2024 | 22,13 | 22,57 | 22,06 | 22,07 | -0,41% | 1.644.802,00 |
| 06.05.2024 | 21,91 | 22,56 | 21,91 | 22,16 | 2,40% | 1.814.267,00 |
| 03.05.2024 | 21,50 | 21,85 | 21,27 | 21,64 | 1,45% | 2.733.234,00 |
| 02.05.2024 | 21,27 | 21,59 | 21,18 | 21,33 | 1,43% | 2.771.664,00 |
| 01.05.2024 | 21,94 | 22,09 | 20,91 | 21,03 | -4,41% | 2.673.413,00 |
| 30.04.2024 | 22,93 | 23,00 | 21,97 | 22,00 | -4,72% | 2.760.868,00 |
| 29.04.2024 | 23,02 | 23,22 | 22,74 | 23,09 | 0,35% | 1.986.744,00 |
| 26.04.2024 | 22,96 | 23,14 | 22,69 | 23,01 | 0,00% | 1.960.473,00 |
| 25.04.2024 | 22,79 | 23,14 | 22,59 | 23,01 | 1,10% | 3.438.623,00 |
| 24.04.2024 | 22,70 | 22,89 | 22,39 | 22,76 | -0,22% | 2.764.261,00 |
| 23.04.2024 | 22,09 | 22,88 | 21,90 | 22,81 | 3,12% | 2.086.940,00 |
| 22.04.2024 | 22,11 | 22,47 | 21,71 | 22,12 | -1,16% | 2.890.686,00 |
| 19.04.2024 | 21,89 | 22,54 | 21,52 | 22,38 | 1,27% | 3.772.818,00 |
| 18.04.2024 | 22,50 | 23,31 | 21,87 | 22,10 | 2,70% | 4.549.715,00 |
| 17.04.2024 | 21,67 | 22,05 | 21,38 | 21,52 | -0,28% | 2.642.891,00 |
| 16.04.2024 | 21,92 | 21,93 | 21,22 | 21,58 | -2,35% | 2.465.593,00 |
| 15.04.2024 | 22,59 | 22,82 | 22,08 | 22,10 | -1,60% | 2.097.665,00 |
| 12.04.2024 | 22,76 | 23,09 | 22,29 | 22,46 | -0,44% | 2.173.550,00 |
| 11.04.2024 | 22,70 | 22,83 | 22,24 | 22,56 | -0,13% | 1.615.465,00 |
| 10.04.2024 | 22,06 | 22,80 | 22,02 | 22,59 | 1,30% | 2.095.322,00 |
| 09.04.2024 | 22,26 | 22,41 | 22,04 | 22,30 | 0,59% | 2.103.173,00 |
| 08.04.2024 | 22,79 | 22,97 | 22,13 | 22,17 | -2,33% | 2.379.144,00 |
| 05.04.2024 | 22,65 | 23,23 | 22,54 | 22,70 | 0,35% | 3.043.419,00 |
| 04.04.2024 | 22,85 | 23,09 | 22,40 | 22,62 | -0,18% | 3.130.849,00 |
| 03.04.2024 | 21,80 | 22,74 | 21,80 | 22,66 | 4,57% | 3.252.885,00 |
| 02.04.2024 | 21,25 | 21,68 | 20,88 | 21,67 | 3,34% | 3.596.537,00 |
| 01.04.2024 | 20,78 | 21,20 | 20,60 | 20,97 | 1,21% | 2.741.683,00 |
| 28.03.2024 | 20,40 | 20,77 | 20,36 | 20,72 | 1,87% | 3.231.155,00 |
| 27.03.2024 | 20,10 | 20,41 | 20,09 | 20,34 | 1,60% | 2.115.813,00 |
| 26.03.2024 | 20,52 | 20,59 | 20,01 | 20,02 | -2,34% | 2.434.171,00 |
| 25.03.2024 | 20,63 | 20,84 | 20,43 | 20,50 | 0,00% | 3.287.343,00 |
| 22.03.2024 | 21,00 | 21,19 | 20,46 | 20,50 | -1,73% | 1.664.990,00 |
| 21.03.2024 | 20,67 | 21,02 | 20,50 | 20,86 | 1,41% | 2.158.404,00 |
| 20.03.2024 | 20,63 | 20,88 | 20,18 | 20,57 | -1,44% | 3.306.181,00 |
| 19.03.2024 | 20,36 | 20,89 | 20,36 | 20,87 | 2,61% | 2.019.501,00 |
| 18.03.2024 | 20,39 | 20,50 | 20,07 | 20,34 | -0,44% | 2.875.833,00 |
| 15.03.2024 | 20,13 | 20,66 | 20,13 | 20,43 | 1,34% | 6.075.937,00 |
| 14.03.2024 | 20,26 | 20,58 | 19,98 | 20,16 | -0,20% | 4.075.314,00 |
| 13.03.2024 | 21,57 | 21,89 | 19,55 | 20,20 | -5,61% | 8.025.392,00 |
| 12.03.2024 | 21,43 | 21,63 | 21,16 | 21,40 | 0,19% | 2.644.228,00 |
| 11.03.2024 | 21,36 | 21,58 | 20,78 | 21,36 | -0,79% | 2.050.813,00 |
| 08.03.2024 | 21,75 | 21,91 | 21,17 | 21,53 | -0,69% | 1.728.574,00 |
| 07.03.2024 | 21,32 | 22,16 | 21,24 | 21,68 | 1,88% | 2.473.068,00 |
| 06.03.2024 | 21,38 | 21,84 | 21,09 | 21,28 | 0,14% | 2.084.227,00 |
| 05.03.2024 | 21,20 | 21,64 | 21,14 | 21,25 | -0,28% | 1.772.699,00 |