Echtzeit-Aktienkurs GCI Liberty, Inc.
Bid:
Ask:
Aktienkurse zur GCI Liberty, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 27,60 | 28,07 | 25,93 | 26,77 | -1,44% | 98.445,00 |
| 07.05.2026 | 31,97 | 32,00 | 26,40 | 27,16 | -18,32% | 195.477,00 |
| 06.05.2026 | 33,94 | 34,06 | 33,23 | 33,25 | -1,10% | 38.202,00 |
| 05.05.2026 | 33,74 | 34,24 | 33,59 | 33,62 | -0,74% | 20.939,00 |
| 04.05.2026 | 34,22 | 34,81 | 33,74 | 33,87 | -1,71% | 37.463,00 |
| 01.05.2026 | 34,10 | 34,84 | 34,03 | 34,46 | -1,15% | 37.792,00 |
| 30.04.2026 | 33,79 | 34,90 | 33,58 | 34,86 | 4,15% | 45.511,00 |
| 29.04.2026 | 35,21 | 35,31 | 33,45 | 33,47 | -5,29% | 62.285,00 |
| 28.04.2026 | 36,30 | 36,30 | 34,97 | 35,34 | -2,29% | 40.831,00 |
| 27.04.2026 | 36,54 | 37,25 | 35,98 | 36,17 | -2,24% | 38.982,00 |
| 24.04.2026 | 36,40 | 37,00 | 36,01 | 37,00 | -0,32% | 44.864,00 |
| 23.04.2026 | 36,04 | 37,12 | 35,97 | 37,12 | 4,04% | 24.511,00 |
| 22.04.2026 | 36,53 | 37,24 | 35,39 | 35,68 | -2,91% | 53.612,00 |
| 21.04.2026 | 37,31 | 37,31 | 36,18 | 36,75 | -0,70% | 52.444,00 |
| 20.04.2026 | 37,55 | 37,93 | 36,96 | 37,01 | -2,17% | 27.411,00 |
| 17.04.2026 | 37,99 | 37,99 | 37,64 | 37,83 | 0,58% | 25.127,00 |
| 16.04.2026 | 36,70 | 37,74 | 36,70 | 37,61 | 2,01% | 47.214,00 |
| 15.04.2026 | 37,00 | 37,10 | 36,74 | 36,87 | 0,19% | 34.934,00 |
| 14.04.2026 | 36,64 | 36,99 | 36,45 | 36,80 | -0,24% | 37.535,00 |
| 13.04.2026 | 36,64 | 36,89 | 36,49 | 36,89 | 1,01% | 20.166,00 |
| 10.04.2026 | 36,17 | 36,62 | 36,02 | 36,52 | 0,88% | 24.270,00 |
| 09.04.2026 | 36,00 | 36,51 | 35,80 | 36,20 | 0,08% | 46.652,00 |
| 08.04.2026 | 35,89 | 36,33 | 35,64 | 36,17 | 1,09% | 55.034,00 |
| 07.04.2026 | 35,95 | 36,25 | 35,73 | 35,78 | -1,32% | 29.138,00 |
| 06.04.2026 | 36,67 | 37,00 | 36,22 | 36,26 | -1,04% | 31.818,00 |
| 02.04.2026 | 35,95 | 37,00 | 35,59 | 36,64 | 0,94% | 25.834,00 |
| 01.04.2026 | 36,98 | 36,98 | 36,27 | 36,30 | -1,49% | 28.469,00 |
| 31.03.2026 | 36,94 | 37,10 | 36,38 | 36,85 | 1,04% | 50.327,00 |
| 30.03.2026 | 36,70 | 36,98 | 36,34 | 36,47 | -0,63% | 32.240,00 |
| 27.03.2026 | 36,26 | 36,93 | 36,26 | 36,70 | 0,11% | 39.751,00 |
| 26.03.2026 | 36,50 | 36,80 | 36,34 | 36,66 | 0,38% | 29.699,00 |
| 25.03.2026 | 37,00 | 37,00 | 36,33 | 36,52 | -0,16% | 29.804,00 |
| 24.03.2026 | 36,31 | 37,20 | 36,31 | 36,58 | -0,62% | 45.555,00 |
| 23.03.2026 | 35,94 | 37,00 | 35,81 | 36,81 | 4,04% | 47.060,00 |
| 20.03.2026 | 35,64 | 35,78 | 34,79 | 35,38 | -0,73% | 100.848,00 |
| 19.03.2026 | 35,94 | 36,95 | 35,46 | 35,64 | -0,97% | 61.759,00 |
| 18.03.2026 | 36,48 | 36,50 | 35,97 | 35,99 | -2,57% | 27.674,00 |
| 17.03.2026 | 36,84 | 37,18 | 36,71 | 36,94 | 1,18% | 51.836,00 |
| 16.03.2026 | 36,70 | 37,00 | 36,46 | 36,51 | -0,52% | 33.646,00 |
| 13.03.2026 | 37,12 | 37,95 | 36,37 | 36,70 | -1,50% | 51.764,00 |
| 12.03.2026 | 36,92 | 37,83 | 36,92 | 37,26 | -0,27% | 26.499,00 |
| 11.03.2026 | 37,20 | 37,37 | 36,65 | 37,36 | 0,21% | 23.003,00 |
| 10.03.2026 | 37,45 | 37,94 | 37,23 | 37,28 | -0,69% | 22.269,00 |
| 09.03.2026 | 37,65 | 37,81 | 37,04 | 37,54 | -1,24% | 40.107,00 |
| 06.03.2026 | 37,59 | 38,11 | 37,14 | 38,01 | 0,69% | 46.108,00 |
| 05.03.2026 | 39,00 | 39,00 | 37,46 | 37,75 | -2,96% | 22.277,00 |
| 04.03.2026 | 39,00 | 39,53 | 38,84 | 38,90 | 0,44% | 26.931,00 |
| 03.03.2026 | 39,14 | 39,54 | 37,49 | 38,73 | -1,63% | 33.382,00 |
| 02.03.2026 | 39,67 | 40,10 | 39,12 | 39,37 | -0,93% | 47.940,00 |
| 27.02.2026 | 39,16 | 39,83 | 39,07 | 39,74 | 0,58% | 24.760,00 |
| 26.02.2026 | 39,48 | 40,97 | 39,21 | 39,51 | 0,64% | 56.424,00 |
| 25.02.2026 | 39,21 | 39,41 | 38,89 | 39,26 | -0,46% | 38.517,00 |
| 24.02.2026 | 39,08 | 39,52 | 39,08 | 39,44 | 0,74% | 19.683,00 |
| 23.02.2026 | 40,74 | 40,74 | 39,05 | 39,15 | -2,68% | 35.468,00 |
| 20.02.2026 | 39,31 | 40,45 | 38,97 | 40,23 | 1,03% | 31.345,00 |
| 19.02.2026 | 39,30 | 39,90 | 38,98 | 39,82 | 0,78% | 30.047,00 |
| 18.02.2026 | 39,07 | 40,91 | 38,69 | 39,51 | 0,51% | 59.854,00 |
| 17.02.2026 | 38,34 | 39,45 | 38,31 | 39,31 | 3,83% | 37.795,00 |
| 13.02.2026 | 37,96 | 38,71 | 37,62 | 37,86 | -0,05% | 43.157,00 |
| 12.02.2026 | 38,71 | 38,86 | 37,57 | 37,88 | -1,25% | 38.012,00 |
| 11.02.2026 | 41,87 | 41,87 | 37,52 | 38,36 | -4,65% | 30.620,00 |
| 10.02.2026 | 39,02 | 40,24 | 39,02 | 40,23 | 3,07% | 50.223,00 |
| 09.02.2026 | 39,04 | 39,58 | 38,79 | 39,03 | -0,48% | 57.981,00 |
| 06.02.2026 | 38,96 | 39,42 | 38,96 | 39,22 | 0,62% | 23.126,00 |
| 05.02.2026 | 38,90 | 39,98 | 38,82 | 38,98 | -1,47% | 53.145,00 |
| 04.02.2026 | 38,24 | 39,61 | 38,24 | 39,56 | 2,14% | 43.965,00 |
| 03.02.2026 | 37,83 | 38,82 | 37,81 | 38,73 | 3,01% | 58.361,00 |
| 02.02.2026 | 37,56 | 37,88 | 37,45 | 37,60 | 0,35% | 29.886,00 |
| 30.01.2026 | 37,44 | 37,59 | 36,93 | 37,47 | -0,74% | 44.264,00 |
| 29.01.2026 | 36,82 | 37,75 | 36,60 | 37,75 | 3,42% | 27.220,00 |
| 28.01.2026 | 37,12 | 37,17 | 36,47 | 36,50 | -0,95% | 24.437,00 |
| 27.01.2026 | 36,81 | 37,55 | 36,81 | 36,85 | -0,97% | 20.899,00 |
| 26.01.2026 | 38,28 | 38,35 | 36,87 | 37,21 | -1,98% | 32.265,00 |
| 23.01.2026 | 38,21 | 38,47 | 37,74 | 37,96 | -0,84% | 18.218,00 |
| 22.01.2026 | 37,90 | 38,61 | 37,90 | 38,28 | 1,59% | 41.055,00 |
| 21.01.2026 | 37,64 | 37,80 | 37,26 | 37,68 | -0,03% | 27.668,00 |
| 20.01.2026 | 37,41 | 38,09 | 37,41 | 37,69 | -0,97% | 25.394,00 |
| 16.01.2026 | 38,98 | 38,98 | 37,41 | 38,06 | -2,28% | 22.105,00 |
| 15.01.2026 | 39,09 | 39,24 | 38,66 | 38,95 | 0,15% | 25.393,00 |
| 14.01.2026 | 38,93 | 39,20 | 38,63 | 38,89 | -0,41% | 48.480,00 |
| 13.01.2026 | 38,16 | 39,07 | 38,11 | 39,05 | 1,38% | 52.431,00 |
| 12.01.2026 | 37,91 | 38,82 | 37,90 | 38,52 | 1,00% | 37.414,00 |
| 09.01.2026 | 37,34 | 38,22 | 36,40 | 38,14 | 1,63% | 31.183,00 |
| 08.01.2026 | 37,53 | 37,84 | 37,06 | 37,53 | 0,64% | 27.862,00 |
| 07.01.2026 | 37,00 | 37,37 | 36,79 | 37,29 | 1,10% | 15.515,00 |
| 06.01.2026 | 37,06 | 37,07 | 36,71 | 36,89 | 0,12% | 14.993,00 |
| 05.01.2026 | 34,99 | 37,06 | 34,99 | 36,84 | 2,73% | 31.916,00 |
| 02.01.2026 | 37,06 | 37,06 | 35,44 | 35,86 | -2,74% | 74.172,00 |
| 31.12.2025 | 36,66 | 37,02 | 36,27 | 36,87 | 1,37% | 66.276,00 |
| 30.12.2025 | 36,79 | 36,81 | 36,37 | 36,37 | -0,16% | 54.493,00 |
| 29.12.2025 | 35,54 | 36,86 | 35,54 | 36,43 | 1,28% | 37.296,00 |
| 26.12.2025 | 37,05 | 37,33 | 35,90 | 35,97 | -3,02% | 20.741,00 |
| 24.12.2025 | 37,08 | 37,61 | 37,08 | 37,09 | -1,23% | 12.051,00 |
| 23.12.2025 | 37,45 | 37,73 | 36,83 | 37,55 | 1,49% | 55.120,00 |
| 22.12.2025 | 36,43 | 37,80 | 35,77 | 37,00 | 0,49% | 106.323,00 |
| 19.12.2025 | 35,84 | 36,88 | 35,03 | 36,82 | 3,05% | 150.967,00 |
| 18.12.2025 | 34,80 | 36,84 | 34,80 | 35,73 | 1,85% | 127.395,00 |
| 17.12.2025 | 33,97 | 35,08 | 33,79 | 35,08 | 4,53% | 51.931,00 |
| 16.12.2025 | 32,71 | 34,94 | 32,50 | 33,56 | 1,79% | 102.168,00 |
| 15.12.2025 | 32,71 | 32,98 | 31,91 | 32,97 | 0,21% | 100.876,00 |