21,640$
1,45%
Echtzeit-Aktienkurs Liberty Energy
Bid:
Ask:
Aktienkurse zur Liberty Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 21,50 | 21,85 | 21,27 | 21,64 | 1,45% | 2.732.888,00 |
| 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 |
| 04.03.2024 | 21,84 | 21,99 | 21,25 | 21,31 | -2,43% | 2.214.498,00 |
| 01.03.2024 | 21,66 | 22,05 | 21,50 | 21,84 | 2,15% | 1.900.840,00 |
| 29.02.2024 | 21,40 | 21,71 | 21,12 | 21,38 | 1,18% | 2.457.531,00 |
| 28.02.2024 | 21,12 | 21,48 | 20,93 | 21,13 | -0,24% | 2.169.738,00 |
| 27.02.2024 | 20,79 | 21,48 | 20,79 | 21,18 | 2,52% | 2.112.950,00 |
| 26.02.2024 | 20,70 | 21,14 | 20,51 | 20,66 | -1,05% | 2.171.372,00 |
| 23.02.2024 | 20,88 | 21,09 | 20,66 | 20,88 | -1,18% | 1.757.746,00 |
| 22.02.2024 | 20,65 | 21,30 | 20,49 | 21,13 | 1,83% | 3.363.623,00 |
| 21.02.2024 | 20,99 | 21,34 | 20,64 | 20,75 | -1,05% | 2.722.519,00 |
| 20.02.2024 | 20,98 | 21,17 | 20,71 | 20,97 | -0,62% | 2.380.103,00 |
| 16.02.2024 | 20,85 | 21,59 | 20,64 | 21,10 | 1,74% | 3.152.294,00 |
| 15.02.2024 | 19,59 | 20,88 | 19,59 | 20,74 | 5,76% | 3.198.669,00 |
| 14.02.2024 | 19,72 | 19,93 | 19,40 | 19,61 | 0,26% | 2.333.029,00 |
| 13.02.2024 | 19,56 | 19,78 | 19,11 | 19,56 | -0,56% | 2.518.237,00 |
| 12.02.2024 | 19,54 | 19,86 | 19,45 | 19,67 | 0,67% | 2.141.869,00 |
| 09.02.2024 | 19,32 | 19,69 | 19,30 | 19,54 | 1,19% | 2.842.612,00 |
| 08.02.2024 | 19,23 | 19,64 | 19,10 | 19,31 | 0,42% | 2.125.859,00 |
| 07.02.2024 | 19,34 | 19,50 | 19,07 | 19,23 | -0,41% | 1.658.800,00 |
| 06.02.2024 | 19,24 | 19,68 | 19,17 | 19,31 | 1,05% | 2.476.172,00 |
| 05.02.2024 | 19,67 | 19,69 | 19,09 | 19,11 | -3,63% | 3.438.047,00 |
| 02.02.2024 | 20,30 | 20,35 | 19,75 | 19,83 | -2,89% | 3.305.744,00 |
| 01.02.2024 | 20,92 | 21,09 | 20,10 | 20,42 | -1,78% | 3.661.838,00 |
| 31.01.2024 | 21,50 | 21,64 | 20,77 | 20,79 | -3,53% | 3.772.144,00 |
| 30.01.2024 | 19,51 | 21,72 | 19,42 | 21,55 | 8,35% | 5.954.440,00 |
| 29.01.2024 | 19,64 | 19,90 | 19,26 | 19,89 | 0,96% | 2.856.216,00 |
| 26.01.2024 | 19,59 | 20,26 | 19,37 | 19,70 | 0,66% | 5.106.650,00 |
| 25.01.2024 | 18,11 | 19,69 | 18,11 | 19,57 | 6,42% | 7.462.742,00 |
| 24.01.2024 | 18,14 | 18,47 | 17,86 | 18,39 | 4,43% | 5.739.272,00 |
| 23.01.2024 | 17,38 | 17,69 | 17,24 | 17,61 | 1,67% | 4.934.986,00 |
| 22.01.2024 | 17,28 | 17,41 | 17,10 | 17,32 | 0,52% | 2.965.941,00 |
| 19.01.2024 | 17,33 | 17,40 | 17,03 | 17,23 | -0,35% | 2.399.079,00 |
| 18.01.2024 | 16,84 | 17,31 | 16,78 | 17,29 | 2,67% | 2.679.482,00 |
| 17.01.2024 | 16,82 | 17,11 | 16,69 | 16,84 | -1,35% | 2.152.356,00 |
| 16.01.2024 | 17,44 | 17,47 | 16,96 | 17,07 | -2,12% | 2.660.734,00 |
| 12.01.2024 | 17,47 | 17,65 | 17,29 | 17,44 | 1,99% | 1.733.268,00 |
| 11.01.2024 | 17,18 | 17,22 | 16,84 | 17,10 | -0,23% | 2.677.676,00 |
| 10.01.2024 | 17,56 | 17,56 | 17,06 | 17,14 | -2,83% | 2.525.415,00 |
| 09.01.2024 | 17,86 | 17,91 | 17,38 | 17,64 | -1,23% | 2.860.792,00 |
| 08.01.2024 | 18,15 | 18,21 | 17,45 | 17,86 | -4,18% | 4.177.985,00 |
| 05.01.2024 | 18,20 | 18,68 | 18,10 | 18,64 | 3,33% | 4.237.054,00 |
| 04.01.2024 | 18,79 | 18,95 | 18,02 | 18,04 | -2,59% | 2.685.102,00 |
| 03.01.2024 | 18,10 | 18,83 | 18,02 | 18,52 | 1,98% | 2.308.514,00 |
| 02.01.2024 | 18,38 | 18,64 | 18,09 | 18,16 | 0,11% | 2.241.856,00 |
| 29.12.2023 | 18,26 | 18,33 | 18,06 | 18,14 | -0,82% | 1.573.300,00 |
| 28.12.2023 | 18,50 | 18,57 | 18,26 | 18,29 | -1,61% | 1.497.435,00 |
| 27.12.2023 | 18,71 | 18,89 | 18,50 | 18,59 | -1,01% | 1.176.852,00 |
| 26.12.2023 | 18,82 | 18,96 | 18,59 | 18,78 | 1,46% | 1.271.668,00 |
| 22.12.2023 | 18,77 | 18,89 | 18,39 | 18,51 | 0,27% | 1.892.859,00 |
| 21.12.2023 | 18,52 | 18,73 | 18,31 | 18,46 | -0,38% | 4.107.745,00 |
| 20.12.2023 | 18,81 | 19,14 | 18,50 | 18,53 | -0,43% | 3.201.411,00 |
| 19.12.2023 | 18,57 | 18,75 | 18,45 | 18,61 | 1,36% | 3.538.080,00 |
| 18.12.2023 | 18,70 | 18,93 | 18,34 | 18,36 | -0,16% | 2.177.432,00 |
| 15.12.2023 | 18,39 | 18,57 | 17,88 | 18,39 | -0,54% | 9.050.535,00 |
| 14.12.2023 | 18,34 | 18,62 | 18,23 | 18,49 | 2,49% | 2.564.728,00 |
| 13.12.2023 | 17,84 | 18,05 | 17,49 | 18,04 | 1,86% | 2.766.614,00 |
| 12.12.2023 | 17,54 | 17,94 | 17,39 | 17,71 | -0,56% | 2.018.067,00 |
| 11.12.2023 | 17,87 | 18,07 | 17,58 | 17,81 | -0,28% | 2.880.193,00 |