151,340$
2,37%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 80,71 | 80,71 | 78,75 | 79,22 | -1,36% | 88.415,00 |
| 28.01.2025 | 80,41 | 81,04 | 79,25 | 80,31 | -0,57% | 77.135,00 |
| 27.01.2025 | 80,60 | 81,41 | 80,54 | 80,77 | 0,27% | 62.398,00 |
| 24.01.2025 | 78,53 | 80,59 | 78,51 | 80,55 | 2,18% | 127.380,00 |
| 23.01.2025 | 76,84 | 78,83 | 76,54 | 78,83 | 2,94% | 163.356,00 |
| 22.01.2025 | 76,44 | 76,84 | 75,17 | 76,58 | 0,47% | 254.691,00 |
| 21.01.2025 | 76,20 | 77,01 | 75,95 | 76,22 | 0,91% | 259.711,00 |
| 17.01.2025 | 75,60 | 76,65 | 75,28 | 75,53 | 0,47% | 265.754,00 |
| 16.01.2025 | 75,40 | 75,84 | 74,89 | 75,18 | -0,09% | 73.057,00 |
| 15.01.2025 | 76,06 | 76,44 | 74,93 | 75,25 | 0,66% | 89.195,00 |
| 14.01.2025 | 73,01 | 75,17 | 73,01 | 74,76 | 1,83% | 96.966,00 |
| 13.01.2025 | 72,02 | 73,83 | 72,02 | 73,42 | 0,95% | 57.120,00 |
| 10.01.2025 | 74,78 | 74,78 | 72,59 | 72,73 | -3,86% | 77.929,00 |
| 08.01.2025 | 74,86 | 75,93 | 74,26 | 75,65 | 0,72% | 60.096,00 |
| 07.01.2025 | 75,65 | 75,97 | 74,73 | 75,11 | -0,69% | 53.581,00 |
| 06.01.2025 | 77,23 | 77,97 | 75,52 | 75,63 | -1,96% | 55.889,00 |
| 03.01.2025 | 75,46 | 77,20 | 75,46 | 77,14 | 2,23% | 181.145,00 |
| 02.01.2025 | 74,60 | 75,61 | 74,60 | 75,46 | 1,48% | 114.296,00 |
| 31.12.2024 | 74,32 | 74,79 | 74,02 | 74,36 | 0,16% | 84.616,00 |
| 30.12.2024 | 75,10 | 75,10 | 74,10 | 74,24 | -1,81% | 58.613,00 |
| 27.12.2024 | 76,14 | 76,22 | 75,31 | 75,61 | -1,36% | 75.820,00 |
| 26.12.2024 | 76,03 | 76,80 | 76,03 | 76,65 | 0,56% | 138.002,00 |
| 24.12.2024 | 76,00 | 76,33 | 75,53 | 76,22 | 0,50% | 34.974,00 |
| 23.12.2024 | 76,59 | 76,59 | 75,31 | 75,84 | -1,12% | 97.413,00 |
| 20.12.2024 | 76,02 | 77,30 | 75,93 | 76,70 | 0,03% | 317.770,00 |
| 19.12.2024 | 76,73 | 77,56 | 76,30 | 76,68 | -0,57% | 153.316,00 |
| 18.12.2024 | 79,61 | 80,25 | 77,03 | 77,12 | -3,12% | 226.035,00 |
| 17.12.2024 | 80,68 | 80,76 | 79,46 | 79,60 | -2,14% | 112.347,00 |
| 16.12.2024 | 81,17 | 82,32 | 80,96 | 81,34 | -0,44% | 73.449,00 |
| 13.12.2024 | 82,57 | 82,57 | 81,07 | 81,70 | -1,14% | 163.071,00 |
| 12.12.2024 | 80,45 | 82,84 | 80,35 | 82,64 | 2,89% | 115.813,00 |
| 11.12.2024 | 79,87 | 80,52 | 79,39 | 80,32 | 0,26% | 134.223,00 |
| 10.12.2024 | 77,65 | 81,40 | 77,53 | 80,11 | 3,55% | 253.808,00 |
| 09.12.2024 | 85,79 | 85,79 | 77,26 | 77,36 | -9,44% | 312.188,00 |
| 06.12.2024 | 85,49 | 86,02 | 85,23 | 85,42 | -0,15% | 1.171.521,00 |
| 05.12.2024 | 85,11 | 85,73 | 84,45 | 85,55 | 0,16% | 880.280,00 |
| 04.12.2024 | 84,75 | 86,41 | 84,75 | 85,41 | 0,09% | 1.216.128,00 |
| 03.12.2024 | 84,45 | 85,60 | 84,00 | 85,33 | 1,34% | 98.933,00 |
| 02.12.2024 | 84,31 | 84,89 | 83,99 | 84,20 | -0,56% | 111.555,00 |
| 29.11.2024 | 84,51 | 84,87 | 84,13 | 84,67 | 0,89% | 110.654,00 |
| 27.11.2024 | 85,07 | 85,60 | 83,69 | 83,92 | -1,05% | 559.720,00 |
| 26.11.2024 | 85,19 | 85,94 | 84,10 | 84,81 | -0,25% | 358.943,00 |
| 25.11.2024 | 86,84 | 86,84 | 84,75 | 85,02 | -1,47% | 150.398,00 |
| 22.11.2024 | 85,71 | 87,49 | 85,50 | 86,29 | -0,67% | 125.764,00 |
| 20.11.2024 | 86,10 | 87,27 | 86,00 | 86,87 | 0,95% | 100.353,00 |
| 19.11.2024 | 85,66 | 87,17 | 85,51 | 86,05 | -0,53% | 133.802,00 |
| 18.11.2024 | 87,45 | 88,16 | 86,44 | 86,51 | -1,29% | 99.966,00 |
| 15.11.2024 | 87,63 | 89,67 | 87,55 | 87,64 | -1,85% | 188.400,00 |
| 14.11.2024 | 91,59 | 92,19 | 88,60 | 89,29 | -3,19% | 336.962,00 |
| 13.11.2024 | 92,95 | 94,35 | 89,34 | 92,23 | -4,67% | 568.417,00 |
| 12.11.2024 | 97,76 | 98,02 | 96,43 | 96,75 | -1,04% | 104.319,00 |
| 11.11.2024 | 97,10 | 99,04 | 96,55 | 97,77 | 0,95% | 106.445,00 |
| 08.11.2024 | 96,31 | 97,28 | 95,90 | 96,85 | 1,00% | 103.027,00 |
| 07.11.2024 | 98,07 | 98,37 | 95,17 | 95,89 | -4,35% | 292.690,00 |
| 06.11.2024 | 93,91 | 100,44 | 93,91 | 100,25 | 8,27% | 251.755,00 |
| 05.11.2024 | 90,93 | 93,65 | 90,52 | 92,59 | 1,58% | 90.078,00 |
| 04.11.2024 | 90,18 | 92,67 | 89,68 | 91,15 | 1,67% | 153.232,00 |
| 01.11.2024 | 87,16 | 92,95 | 87,16 | 89,65 | 11,74% | 283.336,00 |
| 31.10.2024 | 82,92 | 85,46 | 79,72 | 80,23 | -1,08% | 190.418,00 |
| 30.10.2024 | 79,69 | 81,27 | 79,69 | 81,11 | 1,76% | 137.992,00 |
| 29.10.2024 | 80,60 | 80,60 | 79,17 | 79,71 | -1,50% | 107.779,00 |
| 28.10.2024 | 81,52 | 82,42 | 80,65 | 80,92 | -0,61% | 100.331,00 |
| 25.10.2024 | 80,46 | 81,70 | 80,28 | 81,42 | 1,37% | 75.773,00 |
| 24.10.2024 | 81,17 | 81,65 | 80,20 | 80,32 | -0,41% | 54.081,00 |
| 23.10.2024 | 79,39 | 81,07 | 75,83 | 80,65 | 0,01% | 81.029,00 |
| 22.10.2024 | 76,59 | 80,87 | 76,59 | 80,64 | 4,70% | 122.100,00 |
| 21.10.2024 | 78,90 | 78,90 | 76,71 | 77,02 | -2,79% | 61.146,00 |
| 18.10.2024 | 80,08 | 80,21 | 78,70 | 79,23 | -0,48% | 87.396,00 |
| 17.10.2024 | 79,46 | 79,73 | 78,95 | 79,61 | -0,25% | 54.906,00 |
| 16.10.2024 | 80,07 | 80,72 | 79,42 | 79,81 | 0,16% | 83.130,00 |
| 15.10.2024 | 79,62 | 81,49 | 79,51 | 79,68 | -0,33% | 111.581,00 |
| 14.10.2024 | 78,17 | 80,13 | 78,17 | 79,94 | 1,76% | 63.018,00 |
| 11.10.2024 | 79,35 | 79,56 | 78,50 | 78,56 | -0,37% | 73.539,00 |
| 10.10.2024 | 79,13 | 80,72 | 78,54 | 78,85 | -0,83% | 107.464,00 |
| 09.10.2024 | 77,72 | 79,63 | 77,59 | 79,51 | 2,20% | 84.747,00 |
| 08.10.2024 | 76,17 | 78,04 | 76,17 | 77,80 | 1,16% | 71.834,00 |
| 07.10.2024 | 77,54 | 77,90 | 76,22 | 76,91 | -0,68% | 97.707,00 |
| 04.10.2024 | 77,20 | 77,79 | 76,66 | 77,44 | 0,90% | 93.073,00 |
| 03.10.2024 | 78,26 | 78,29 | 75,80 | 76,75 | -2,37% | 112.093,00 |
| 02.10.2024 | 78,60 | 79,92 | 78,25 | 78,61 | 0,11% | 156.791,00 |
| 01.10.2024 | 76,83 | 78,83 | 76,16 | 78,52 | 2,21% | 158.475,00 |
| 30.09.2024 | 77,70 | 77,96 | 76,40 | 76,82 | -1,18% | 149.913,00 |
| 27.09.2024 | 75,24 | 79,54 | 75,15 | 77,74 | 3,42% | 147.327,00 |
| 26.09.2024 | 74,61 | 75,73 | 74,23 | 75,17 | 1,51% | 357.807,00 |
| 25.09.2024 | 76,30 | 76,30 | 73,83 | 74,05 | -3,67% | 353.752,00 |
| 24.09.2024 | 73,94 | 77,67 | 72,81 | 76,87 | 28,39% | 1.353.517,00 |
| 23.09.2024 | 59,61 | 60,10 | 59,32 | 59,87 | 1,46% | 246.852,00 |
| 20.09.2024 | 59,79 | 60,43 | 58,62 | 59,01 | -1,40% | 511.631,00 |
| 19.09.2024 | 61,97 | 62,57 | 59,85 | 59,85 | -2,57% | 116.874,00 |
| 18.09.2024 | 60,89 | 62,06 | 59,95 | 61,43 | 1,15% | 149.725,00 |
| 17.09.2024 | 60,96 | 61,72 | 60,24 | 60,73 | 0,15% | 54.645,00 |
| 16.09.2024 | 60,55 | 61,25 | 60,13 | 60,64 | 0,92% | 126.486,00 |
| 13.09.2024 | 60,27 | 61,17 | 59,72 | 60,09 | 0,15% | 63.350,00 |
| 12.09.2024 | 58,83 | 60,19 | 58,58 | 60,00 | 2,63% | 79.594,00 |
| 11.09.2024 | 58,21 | 58,86 | 57,34 | 58,46 | -0,03% | 89.887,00 |
| 10.09.2024 | 58,39 | 58,80 | 57,70 | 58,48 | -0,27% | 86.057,00 |
| 09.09.2024 | 59,22 | 59,76 | 58,34 | 58,64 | -1,43% | 100.623,00 |
| 06.09.2024 | 60,48 | 61,08 | 58,93 | 59,49 | -1,13% | 85.229,00 |
| 05.09.2024 | 59,71 | 60,23 | 58,52 | 60,17 | 1,47% | 177.753,00 |
| 04.09.2024 | 60,15 | 62,07 | 58,70 | 59,30 | -1,92% | 235.152,00 |