151,340$
2,37%
Echtzeit-Aktienkurs Liberty Broadband Corp
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 53,03 | 54,31 | 52,97 | 54,28 | 2,36% | 99.220,00 |
| 15.05.2024 | 54,01 | 54,13 | 52,51 | 53,03 | -1,60% | 110.845,00 |
| 14.05.2024 | 53,81 | 54,76 | 53,41 | 53,89 | 1,07% | 68.309,00 |
| 13.05.2024 | 53,73 | 54,47 | 53,24 | 53,32 | 0,06% | 86.687,00 |
| 10.05.2024 | 51,67 | 53,62 | 51,31 | 53,29 | 2,76% | 104.795,00 |
| 09.05.2024 | 52,98 | 53,47 | 51,61 | 51,86 | -2,43% | 167.067,00 |
| 08.05.2024 | 52,44 | 54,97 | 52,34 | 53,15 | 1,43% | 195.326,00 |
| 07.05.2024 | 53,02 | 53,42 | 52,28 | 52,40 | -0,91% | 104.542,00 |
| 06.05.2024 | 52,35 | 53,35 | 52,30 | 52,88 | 1,17% | 97.347,00 |
| 03.05.2024 | 52,37 | 53,04 | 52,00 | 52,27 | 1,24% | 109.297,00 |
| 02.05.2024 | 51,59 | 51,96 | 51,37 | 51,63 | 0,60% | 137.787,00 |
| 01.05.2024 | 50,00 | 51,55 | 49,96 | 51,32 | 2,37% | 91.488,00 |
| 30.04.2024 | 50,04 | 50,52 | 49,24 | 50,13 | -0,91% | 112.426,00 |
| 29.04.2024 | 49,85 | 51,15 | 49,76 | 50,59 | 2,08% | 103.518,00 |
| 26.04.2024 | 47,60 | 49,77 | 47,17 | 49,56 | -0,12% | 229.508,00 |
| 25.04.2024 | 49,62 | 49,84 | 48,43 | 49,62 | -1,33% | 237.575,00 |
| 24.04.2024 | 49,87 | 50,32 | 49,33 | 50,29 | -0,06% | 133.526,00 |
| 23.04.2024 | 50,12 | 51,22 | 50,02 | 50,32 | 0,40% | 229.520,00 |
| 22.04.2024 | 50,50 | 50,68 | 49,44 | 50,12 | 0,04% | 88.695,00 |
| 19.04.2024 | 49,47 | 50,12 | 49,06 | 50,10 | 2,00% | 101.984,00 |
| 18.04.2024 | 48,76 | 49,40 | 48,33 | 49,12 | 1,30% | 113.161,00 |
| 17.04.2024 | 49,00 | 49,67 | 48,29 | 48,49 | 0,31% | 160.912,00 |
| 16.04.2024 | 48,04 | 49,01 | 47,97 | 48,34 | -0,19% | 126.274,00 |
| 15.04.2024 | 48,69 | 49,42 | 48,04 | 48,43 | -0,37% | 118.574,00 |
| 12.04.2024 | 49,50 | 49,69 | 48,51 | 48,61 | -2,88% | 167.970,00 |
| 11.04.2024 | 49,77 | 50,53 | 49,44 | 50,05 | 0,70% | 107.453,00 |
| 10.04.2024 | 51,73 | 51,73 | 49,35 | 49,70 | -5,13% | 127.102,00 |
| 09.04.2024 | 52,20 | 52,99 | 51,93 | 52,39 | 0,00% | 110.381,00 |
| 08.04.2024 | 51,71 | 52,66 | 51,18 | 52,39 | 1,73% | 111.722,00 |
| 05.04.2024 | 52,00 | 52,21 | 50,93 | 51,50 | -1,45% | 237.169,00 |
| 04.04.2024 | 53,27 | 54,24 | 52,26 | 52,26 | -1,82% | 202.317,00 |
| 03.04.2024 | 53,75 | 54,05 | 53,00 | 53,23 | -1,57% | 145.390,00 |
| 02.04.2024 | 55,00 | 55,41 | 53,94 | 54,08 | -2,51% | 91.770,00 |
| 01.04.2024 | 56,97 | 56,97 | 55,10 | 55,47 | -2,89% | 152.975,00 |
| 28.03.2024 | 56,75 | 57,15 | 56,10 | 57,12 | 0,56% | 159.258,00 |
| 27.03.2024 | 55,84 | 56,80 | 55,78 | 56,80 | 2,45% | 115.772,00 |
| 26.03.2024 | 55,92 | 56,09 | 55,20 | 55,44 | -0,96% | 66.863,00 |
| 25.03.2024 | 55,74 | 56,82 | 55,45 | 55,98 | 0,14% | 88.863,00 |
| 22.03.2024 | 56,74 | 56,81 | 55,84 | 55,90 | -1,45% | 72.501,00 |
| 21.03.2024 | 57,23 | 57,23 | 56,14 | 56,72 | -0,63% | 67.621,00 |
| 20.03.2024 | 57,51 | 57,82 | 56,15 | 57,08 | -0,76% | 95.129,00 |
| 19.03.2024 | 57,53 | 57,94 | 57,20 | 57,52 | -0,54% | 138.544,00 |
| 18.03.2024 | 57,48 | 58,77 | 56,91 | 57,83 | 1,33% | 137.395,00 |
| 15.03.2024 | 57,34 | 58,25 | 56,95 | 57,07 | -0,56% | 138.331,00 |
| 14.03.2024 | 58,41 | 58,41 | 57,28 | 57,39 | -1,56% | 188.792,00 |
| 13.03.2024 | 57,64 | 59,02 | 57,64 | 58,30 | 0,41% | 92.734,00 |
| 12.03.2024 | 58,62 | 58,72 | 57,68 | 58,06 | -1,53% | 78.804,00 |
| 11.03.2024 | 56,18 | 59,23 | 56,18 | 58,96 | 4,15% | 114.910,00 |
| 08.03.2024 | 56,55 | 57,07 | 56,12 | 56,61 | 0,25% | 129.569,00 |
| 07.03.2024 | 56,26 | 56,94 | 55,98 | 56,47 | 0,55% | 170.606,00 |
| 06.03.2024 | 57,29 | 57,29 | 55,19 | 56,16 | -1,61% | 166.667,00 |
| 05.03.2024 | 56,98 | 58,36 | 56,59 | 57,08 | 0,12% | 177.414,00 |
| 04.03.2024 | 60,04 | 60,04 | 57,00 | 57,01 | -5,44% | 171.729,00 |
| 01.03.2024 | 60,00 | 60,96 | 59,30 | 60,29 | 0,23% | 131.996,00 |
| 29.02.2024 | 59,87 | 60,47 | 59,87 | 60,15 | 1,25% | 189.250,00 |
| 28.02.2024 | 59,85 | 60,21 | 59,39 | 59,41 | -1,69% | 129.351,00 |
| 27.02.2024 | 61,00 | 61,09 | 60,13 | 60,43 | -0,35% | 99.021,00 |
| 26.02.2024 | 61,93 | 63,29 | 60,17 | 60,64 | -2,08% | 227.923,00 |
| 23.02.2024 | 60,86 | 62,65 | 60,86 | 61,93 | 0,90% | 130.348,00 |
| 22.02.2024 | 59,65 | 61,43 | 59,24 | 61,38 | 2,81% | 163.837,00 |
| 21.02.2024 | 60,99 | 61,35 | 59,59 | 59,70 | -2,66% | 141.640,00 |
| 20.02.2024 | 59,88 | 61,62 | 59,88 | 61,33 | 1,44% | 239.987,00 |
| 16.02.2024 | 62,69 | 62,69 | 60,06 | 60,46 | -0,03% | 161.489,00 |
| 15.02.2024 | 59,87 | 60,99 | 59,83 | 60,48 | 1,10% | 130.866,00 |
| 14.02.2024 | 60,09 | 60,53 | 59,47 | 59,82 | -0,65% | 159.806,00 |
| 13.02.2024 | 60,88 | 61,12 | 59,48 | 60,21 | -3,04% | 230.068,00 |
| 12.02.2024 | 60,78 | 62,91 | 60,78 | 62,10 | 1,82% | 111.184,00 |
| 09.02.2024 | 59,62 | 61,09 | 59,62 | 60,99 | 1,92% | 197.993,00 |
| 08.02.2024 | 60,90 | 60,90 | 59,47 | 59,84 | -0,85% | 182.577,00 |
| 07.02.2024 | 62,39 | 62,39 | 60,33 | 60,35 | -3,22% | 331.900,00 |
| 06.02.2024 | 65,00 | 65,30 | 62,09 | 62,36 | -4,16% | 723.886,00 |
| 05.02.2024 | 66,28 | 66,39 | 63,74 | 65,07 | -2,36% | 589.056,00 |
| 02.02.2024 | 72,78 | 72,78 | 65,80 | 66,64 | -17,31% | 546.224,00 |
| 01.02.2024 | 78,44 | 80,59 | 78,12 | 80,59 | 3,56% | 82.823,00 |
| 31.01.2024 | 78,37 | 79,16 | 77,66 | 77,82 | -1,24% | 62.499,00 |
| 30.01.2024 | 79,94 | 80,17 | 78,80 | 78,80 | -1,79% | 96.472,00 |
| 29.01.2024 | 79,39 | 80,34 | 78,44 | 80,24 | 0,78% | 125.609,00 |
| 26.01.2024 | 77,99 | 80,12 | 77,99 | 79,62 | 2,78% | 59.661,00 |
| 25.01.2024 | 77,34 | 77,58 | 75,93 | 77,47 | 0,14% | 104.678,00 |
| 24.01.2024 | 79,92 | 79,95 | 76,60 | 77,36 | -2,14% | 194.771,00 |
| 23.01.2024 | 78,35 | 79,96 | 78,28 | 79,05 | 1,04% | 89.285,00 |
| 22.01.2024 | 77,70 | 78,97 | 77,67 | 78,24 | 0,81% | 64.783,00 |
| 19.01.2024 | 75,76 | 77,61 | 75,65 | 77,61 | 1,88% | 50.277,00 |
| 18.01.2024 | 74,98 | 76,34 | 74,98 | 76,18 | 1,65% | 68.176,00 |
| 17.01.2024 | 76,07 | 76,67 | 74,50 | 74,94 | -2,60% | 78.028,00 |
| 16.01.2024 | 75,92 | 76,94 | 74,87 | 76,94 | 1,10% | 68.729,00 |
| 12.01.2024 | 76,46 | 76,79 | 76,05 | 76,10 | -0,43% | 51.042,00 |
| 11.01.2024 | 76,03 | 76,48 | 75,15 | 76,43 | -0,01% | 76.554,00 |
| 10.01.2024 | 76,62 | 76,97 | 76,03 | 76,44 | -0,09% | 132.717,00 |
| 09.01.2024 | 77,83 | 77,83 | 75,83 | 76,51 | -2,26% | 78.744,00 |
| 08.01.2024 | 76,54 | 78,28 | 76,54 | 78,28 | 1,79% | 62.901,00 |
| 05.01.2024 | 77,78 | 78,20 | 76,82 | 76,90 | -0,54% | 54.471,00 |
| 04.01.2024 | 80,19 | 80,19 | 77,13 | 77,32 | -3,33% | 101.448,00 |
| 03.01.2024 | 80,74 | 80,97 | 79,64 | 79,98 | -1,48% | 106.062,00 |
| 02.01.2024 | 80,68 | 81,71 | 80,14 | 81,18 | 0,67% | 89.666,00 |
| 29.12.2023 | 81,25 | 81,32 | 80,32 | 80,64 | -0,47% | 112.093,00 |
| 28.12.2023 | 80,37 | 81,89 | 80,37 | 81,02 | 0,82% | 60.206,00 |
| 27.12.2023 | 79,87 | 80,40 | 79,40 | 80,36 | 0,83% | 74.437,00 |
| 26.12.2023 | 78,89 | 79,87 | 78,09 | 79,70 | 1,63% | 69.107,00 |
| 22.12.2023 | 78,30 | 79,05 | 77,83 | 78,42 | 0,24% | 90.627,00 |