82,345$
1,40%
Echtzeit-Aktienkurs Liberty Broadband Corp
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 81,40 | 83,16 | 81,25 | 82,26 | 1,24% | 1.051.423,00 |
| 27.02.2025 | 79,95 | 82,12 | 79,51 | 81,25 | 2,21% | 1.649.900,00 |
| 26.02.2025 | 80,17 | 80,87 | 79,10 | 79,49 | -1,23% | 963.543,00 |
| 25.02.2025 | 82,67 | 83,70 | 80,28 | 80,48 | -2,24% | 843.549,00 |
| 24.02.2025 | 81,34 | 83,29 | 81,25 | 82,32 | 1,18% | 754.349,00 |
| 21.02.2025 | 82,07 | 82,34 | 81,20 | 81,36 | -0,20% | 476.517,00 |
| 20.02.2025 | 80,93 | 81,74 | 80,39 | 81,52 | 0,22% | 740.948,00 |
| 19.02.2025 | 80,95 | 82,28 | 80,94 | 81,34 | -0,32% | 545.513,00 |
| 18.02.2025 | 82,00 | 82,00 | 79,92 | 81,60 | 0,02% | 697.710,00 |
| 14.02.2025 | 81,71 | 81,75 | 80,86 | 81,58 | 0,64% | 318.730,00 |
| 13.02.2025 | 79,76 | 81,71 | 79,73 | 81,06 | 2,01% | 385.980,00 |
| 12.02.2025 | 77,95 | 79,82 | 77,83 | 79,46 | 1,18% | 1.408.521,00 |
| 11.02.2025 | 76,55 | 78,81 | 76,55 | 78,53 | 1,84% | 356.139,00 |
| 10.02.2025 | 78,43 | 79,22 | 76,94 | 77,11 | -0,78% | 1.000.818,00 |
| 07.02.2025 | 79,39 | 79,39 | 77,53 | 77,72 | -1,58% | 543.634,00 |
| 06.02.2025 | 77,59 | 79,02 | 77,19 | 78,97 | 2,39% | 463.180,00 |
| 05.02.2025 | 75,81 | 77,59 | 75,16 | 77,13 | 1,65% | 648.705,00 |
| 04.02.2025 | 75,83 | 76,75 | 74,94 | 75,88 | -0,25% | 410.728,00 |
| 03.02.2025 | 75,85 | 76,60 | 75,42 | 76,07 | -0,77% | 611.089,00 |
| 31.01.2025 | 78,72 | 79,31 | 76,04 | 76,66 | 2,75% | 1.751.660,00 |
| 30.01.2025 | 75,13 | 77,23 | 72,45 | 74,61 | -6,47% | 1.828.135,00 |
| 29.01.2025 | 81,18 | 81,18 | 79,30 | 79,77 | -1,23% | 550.781,00 |
| 28.01.2025 | 80,81 | 81,56 | 79,85 | 80,76 | -0,69% | 380.694,00 |
| 27.01.2025 | 80,95 | 82,17 | 80,53 | 81,32 | 0,16% | 501.060,00 |
| 24.01.2025 | 79,62 | 81,26 | 79,00 | 81,19 | 2,25% | 483.191,00 |
| 23.01.2025 | 77,74 | 79,44 | 76,90 | 79,40 | 2,68% | 898.855,00 |
| 22.01.2025 | 76,64 | 77,40 | 75,70 | 77,33 | 0,74% | 757.458,00 |
| 21.01.2025 | 76,72 | 77,75 | 76,62 | 76,76 | 0,34% | 1.467.087,00 |
| 17.01.2025 | 76,68 | 77,25 | 76,12 | 76,50 | 0,86% | 535.390,00 |
| 16.01.2025 | 75,72 | 76,49 | 75,71 | 75,85 | -0,09% | 2.274.999,00 |
| 15.01.2025 | 76,90 | 77,14 | 75,62 | 75,92 | 0,56% | 658.223,00 |
| 14.01.2025 | 74,20 | 75,87 | 73,86 | 75,50 | 1,71% | 728.476,00 |
| 13.01.2025 | 73,25 | 74,60 | 73,25 | 74,23 | 1,01% | 409.468,00 |
| 10.01.2025 | 75,22 | 75,75 | 73,12 | 73,49 | -3,68% | 439.641,00 |
| 08.01.2025 | 75,54 | 76,52 | 74,69 | 76,30 | 1,02% | 1.622.242,00 |
| 07.01.2025 | 76,29 | 76,59 | 75,17 | 75,53 | -0,63% | 751.786,00 |
| 06.01.2025 | 77,64 | 78,56 | 75,89 | 76,01 | -2,05% | 358.601,00 |
| 03.01.2025 | 76,14 | 77,68 | 76,10 | 77,60 | 2,13% | 782.299,00 |
| 02.01.2025 | 75,00 | 76,13 | 75,00 | 75,98 | 1,63% | 411.319,00 |
| 31.12.2024 | 75,06 | 75,30 | 74,30 | 74,76 | 0,05% | 433.742,00 |
| 30.12.2024 | 75,63 | 76,51 | 74,29 | 74,72 | -1,63% | 490.385,00 |
| 27.12.2024 | 76,39 | 76,78 | 75,57 | 75,96 | -1,12% | 585.459,00 |
| 26.12.2024 | 76,68 | 77,15 | 76,53 | 76,82 | -0,03% | 690.951,00 |
| 24.12.2024 | 76,20 | 76,90 | 76,04 | 76,84 | 0,60% | 299.355,00 |
| 23.12.2024 | 77,03 | 77,15 | 76,03 | 76,38 | -1,45% | 636.285,00 |
| 20.12.2024 | 77,05 | 78,04 | 76,36 | 77,50 | 0,10% | 1.255.157,00 |
| 19.12.2024 | 77,58 | 78,28 | 76,89 | 77,42 | -0,44% | 661.511,00 |
| 18.12.2024 | 80,51 | 80,96 | 77,75 | 77,76 | -3,33% | 957.066,00 |
| 17.12.2024 | 81,17 | 81,68 | 80,22 | 80,44 | -1,88% | 1.346.733,00 |
| 16.12.2024 | 81,63 | 83,15 | 81,55 | 81,98 | -0,49% | 1.039.730,00 |
| 13.12.2024 | 82,96 | 82,96 | 81,68 | 82,38 | -1,12% | 920.065,00 |
| 12.12.2024 | 81,43 | 83,76 | 81,27 | 83,31 | 2,31% | 792.034,00 |
| 11.12.2024 | 81,27 | 81,50 | 80,25 | 81,43 | 0,67% | 857.633,00 |
| 10.12.2024 | 78,45 | 82,37 | 78,43 | 80,89 | 3,35% | 1.375.566,00 |
| 09.12.2024 | 86,49 | 86,49 | 78,17 | 78,27 | -9,51% | 1.475.022,00 |
| 06.12.2024 | 86,49 | 87,23 | 86,19 | 86,50 | 0,03% | 1.555.023,00 |
| 05.12.2024 | 86,30 | 86,57 | 85,36 | 86,48 | 0,13% | 554.077,00 |
| 04.12.2024 | 85,76 | 86,72 | 85,53 | 86,36 | 0,64% | 956.612,00 |
| 03.12.2024 | 85,03 | 86,19 | 84,29 | 85,81 | 1,42% | 596.822,00 |
| 02.12.2024 | 84,73 | 85,47 | 84,24 | 84,61 | -0,62% | 1.488.564,00 |
| 29.11.2024 | 85,00 | 85,36 | 84,51 | 85,14 | 0,90% | 614.006,00 |
| 27.11.2024 | 85,33 | 86,20 | 84,24 | 84,38 | -1,10% | 1.200.691,00 |
| 26.11.2024 | 85,78 | 86,54 | 84,87 | 85,32 | -0,44% | 1.202.018,00 |
| 25.11.2024 | 87,27 | 87,36 | 85,32 | 85,70 | -1,40% | 1.214.745,00 |
| 22.11.2024 | 86,42 | 88,18 | 86,04 | 86,92 | 0,59% | 1.035.150,00 |
| 21.11.2024 | 86,96 | 87,89 | 86,37 | 86,41 | -1,31% | 176.849,00 |
| 20.11.2024 | 86,60 | 88,06 | 86,24 | 87,56 | 1,09% | 644.444,00 |
| 19.11.2024 | 86,43 | 87,94 | 86,43 | 86,62 | -0,72% | 1.029.543,00 |
| 18.11.2024 | 87,83 | 88,75 | 87,06 | 87,25 | -1,21% | 2.067.570,00 |
| 15.11.2024 | 88,80 | 90,24 | 88,14 | 88,32 | -1,56% | 1.541.034,00 |
| 14.11.2024 | 92,36 | 93,37 | 89,08 | 89,72 | -3,20% | 2.653.030,00 |
| 13.11.2024 | 93,64 | 94,93 | 90,00 | 92,69 | -5,05% | 4.581.300,00 |
| 12.11.2024 | 97,59 | 98,96 | 97,32 | 97,62 | -0,85% | 1.174.799,00 |
| 11.11.2024 | 98,45 | 99,82 | 97,39 | 98,46 | 0,66% | 1.185.470,00 |
| 08.11.2024 | 97,95 | 98,29 | 96,86 | 97,81 | 0,86% | 1.388.656,00 |
| 07.11.2024 | 97,69 | 99,63 | 96,17 | 96,98 | -4,36% | 1.510.411,00 |
| 06.11.2024 | 94,51 | 101,50 | 94,51 | 101,40 | 8,73% | 2.236.368,00 |
| 05.11.2024 | 91,43 | 94,48 | 90,95 | 93,26 | 1,71% | 1.404.861,00 |
| 04.11.2024 | 90,55 | 93,25 | 90,15 | 91,70 | 2,00% | 1.549.341,00 |
| 01.11.2024 | 87,31 | 93,66 | 87,30 | 89,90 | 11,27% | 2.310.584,00 |
| 31.10.2024 | 84,54 | 86,17 | 80,54 | 80,80 | -1,04% | 1.214.687,00 |
| 30.10.2024 | 80,23 | 82,10 | 80,02 | 81,65 | 1,55% | 750.744,00 |
| 29.10.2024 | 80,73 | 81,17 | 79,71 | 80,40 | -1,16% | 925.769,00 |
| 28.10.2024 | 82,12 | 82,98 | 81,08 | 81,34 | -0,67% | 581.026,00 |
| 25.10.2024 | 81,16 | 82,35 | 80,88 | 81,89 | 1,21% | 501.498,00 |
| 24.10.2024 | 81,89 | 82,35 | 80,82 | 80,91 | -0,50% | 612.352,00 |
| 23.10.2024 | 80,25 | 81,73 | 80,25 | 81,32 | 0,04% | 554.086,00 |
| 22.10.2024 | 77,27 | 81,61 | 77,27 | 81,29 | 4,96% | 956.456,00 |
| 21.10.2024 | 79,79 | 79,79 | 77,13 | 77,45 | -2,82% | 650.762,00 |
| 18.10.2024 | 80,50 | 80,82 | 79,05 | 79,70 | -0,45% | 739.795,00 |
| 17.10.2024 | 80,29 | 80,29 | 79,32 | 80,06 | -0,11% | 969.673,00 |
| 16.10.2024 | 80,52 | 81,25 | 79,85 | 80,15 | -0,12% | 858.463,00 |
| 15.10.2024 | 80,62 | 82,06 | 80,07 | 80,25 | -0,24% | 1.161.961,00 |
| 14.10.2024 | 78,71 | 80,64 | 78,45 | 80,44 | 1,82% | 519.634,00 |
| 11.10.2024 | 79,38 | 80,31 | 78,93 | 79,00 | -0,58% | 574.131,00 |
| 10.10.2024 | 80,40 | 81,34 | 79,08 | 79,46 | -0,86% | 783.374,00 |
| 09.10.2024 | 78,44 | 80,20 | 77,13 | 80,15 | 2,32% | 797.744,00 |
| 08.10.2024 | 77,10 | 78,61 | 76,73 | 78,33 | 1,01% | 994.549,00 |
| 07.10.2024 | 77,91 | 78,52 | 76,76 | 77,55 | -0,46% | 908.084,00 |
| 04.10.2024 | 77,65 | 78,30 | 77,17 | 77,91 | 0,92% | 913.099,00 |