48,010$
-2,42%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 49,47 | 49,76 | 47,86 | 47,98 | -2,48% | 645.000,00 |
| 11.12.2025 | 49,62 | 50,13 | 48,52 | 49,20 | -0,67% | 1.000.302,00 |
| 10.12.2025 | 47,61 | 49,98 | 47,51 | 49,53 | 4,16% | 1.304.486,00 |
| 09.12.2025 | 47,42 | 47,88 | 47,05 | 47,55 | 0,34% | 990.427,00 |
| 08.12.2025 | 47,50 | 47,74 | 46,75 | 47,39 | -0,21% | 2.174.928,00 |
| 05.12.2025 | 46,23 | 48,06 | 46,19 | 47,49 | 2,59% | 1.399.388,00 |
| 04.12.2025 | 46,35 | 46,61 | 45,47 | 46,29 | -0,11% | 1.089.923,00 |
| 03.12.2025 | 45,57 | 46,77 | 45,23 | 46,34 | 1,31% | 2.117.857,00 |
| 02.12.2025 | 45,55 | 46,15 | 44,88 | 45,74 | 0,44% | 1.371.065,00 |
| 01.12.2025 | 45,78 | 46,80 | 45,30 | 45,54 | -1,62% | 1.316.056,00 |
| 28.11.2025 | 46,31 | 47,11 | 46,12 | 46,29 | 0,17% | 445.989,00 |
| 26.11.2025 | 46,30 | 46,42 | 45,95 | 46,21 | -0,50% | 1.417.206,00 |
| 25.11.2025 | 46,28 | 47,34 | 46,13 | 46,44 | 0,86% | 1.574.943,00 |
| 24.11.2025 | 47,01 | 47,36 | 45,72 | 46,05 | -2,01% | 1.474.844,00 |
| 21.11.2025 | 45,12 | 47,01 | 44,87 | 46,99 | 4,49% | 1.795.164,00 |
| 20.11.2025 | 45,26 | 46,00 | 44,63 | 44,97 | 0,20% | 1.514.747,00 |
| 19.11.2025 | 46,37 | 46,57 | 44,74 | 44,88 | -3,23% | 940.946,00 |
| 18.11.2025 | 46,67 | 47,09 | 46,08 | 46,38 | -0,51% | 668.696,00 |
| 17.11.2025 | 46,70 | 48,14 | 46,25 | 46,62 | -0,83% | 1.011.922,00 |
| 14.11.2025 | 47,40 | 47,50 | 46,08 | 47,01 | -0,80% | 892.279,00 |
| 13.11.2025 | 48,95 | 49,21 | 47,29 | 47,39 | -3,72% | 1.273.381,00 |
| 12.11.2025 | 48,39 | 49,77 | 48,11 | 49,22 | 1,69% | 1.114.127,00 |
| 11.11.2025 | 49,00 | 49,00 | 48,16 | 48,40 | -0,53% | 1.053.972,00 |
| 10.11.2025 | 50,85 | 51,04 | 48,54 | 48,66 | -4,08% | 1.323.389,00 |
| 07.11.2025 | 49,99 | 50,76 | 49,31 | 50,73 | 1,04% | 789.769,00 |
| 06.11.2025 | 51,99 | 52,35 | 49,83 | 50,21 | -3,22% | 954.212,00 |
| 05.11.2025 | 50,82 | 52,24 | 50,81 | 51,88 | 1,96% | 1.042.842,00 |
| 04.11.2025 | 51,45 | 51,45 | 50,24 | 50,89 | -0,91% | 1.025.119,00 |
| 03.11.2025 | 53,31 | 53,31 | 49,61 | 51,35 | -4,59% | 1.614.239,00 |
| 31.10.2025 | 50,48 | 54,01 | 49,59 | 53,82 | 1,17% | 1.991.367,00 |
| 30.10.2025 | 52,25 | 56,18 | 51,60 | 53,20 | -4,33% | 1.495.153,00 |
| 29.10.2025 | 56,91 | 57,03 | 55,02 | 55,61 | -2,95% | 1.257.913,00 |
| 28.10.2025 | 56,69 | 57,48 | 56,00 | 57,30 | 1,38% | 464.526,00 |
| 27.10.2025 | 56,61 | 56,86 | 56,14 | 56,52 | 0,32% | 481.780,00 |
| 24.10.2025 | 56,48 | 57,09 | 56,22 | 56,34 | 0,28% | 551.269,00 |
| 23.10.2025 | 56,46 | 56,84 | 56,13 | 56,18 | -0,27% | 805.763,00 |
| 22.10.2025 | 57,78 | 57,97 | 56,22 | 56,33 | -3,18% | 1.052.690,00 |
| 21.10.2025 | 58,00 | 58,83 | 57,54 | 58,18 | 0,31% | 885.625,00 |
| 20.10.2025 | 58,55 | 58,56 | 57,19 | 58,00 | -0,62% | 1.014.867,00 |
| 17.10.2025 | 59,09 | 59,09 | 57,84 | 58,36 | -0,77% | 961.126,00 |
| 16.10.2025 | 61,02 | 61,10 | 58,21 | 58,81 | -3,65% | 1.100.573,00 |
| 15.10.2025 | 61,55 | 61,98 | 60,84 | 61,04 | -0,62% | 455.783,00 |
| 14.10.2025 | 59,24 | 62,00 | 59,24 | 61,42 | 2,98% | 963.021,00 |
| 13.10.2025 | 60,41 | 60,86 | 59,51 | 59,64 | -0,20% | 1.097.737,00 |
| 10.10.2025 | 61,14 | 62,22 | 59,74 | 59,76 | -2,34% | 1.391.370,00 |
| 09.10.2025 | 63,59 | 63,60 | 61,02 | 61,19 | -3,46% | 1.054.071,00 |
| 08.10.2025 | 64,28 | 64,36 | 62,72 | 63,38 | -0,63% | 820.628,00 |
| 07.10.2025 | 65,35 | 65,61 | 63,33 | 63,78 | -2,21% | 977.233,00 |
| 06.10.2025 | 64,47 | 65,41 | 63,80 | 65,22 | 1,10% | 1.085.166,00 |
| 03.10.2025 | 62,48 | 64,67 | 62,48 | 64,51 | 3,91% | 190.032,00 |
| 02.10.2025 | 62,96 | 63,80 | 62,00 | 62,08 | -2,04% | 873.429,00 |
| 01.10.2025 | 63,29 | 63,84 | 62,42 | 63,37 | -0,27% | 1.085.934,00 |
| 30.09.2025 | 63,61 | 65,73 | 63,36 | 63,54 | 0,05% | 1.251.471,00 |
| 29.09.2025 | 62,75 | 64,20 | 62,55 | 63,51 | 0,99% | 1.208.399,00 |
| 26.09.2025 | 62,46 | 63,98 | 62,45 | 62,89 | 1,09% | 1.021.088,00 |
| 25.09.2025 | 60,14 | 62,34 | 59,80 | 62,21 | 2,88% | 629.383,00 |
| 24.09.2025 | 60,93 | 61,46 | 60,01 | 60,47 | -1,35% | 901.858,00 |
| 23.09.2025 | 61,50 | 63,41 | 61,15 | 61,30 | 0,15% | 1.726.138,00 |
| 22.09.2025 | 60,11 | 61,32 | 59,79 | 61,21 | 1,32% | 771.239,00 |
| 19.09.2025 | 60,29 | 60,90 | 60,04 | 60,41 | 0,20% | 1.732.200,00 |
| 18.09.2025 | 61,72 | 61,75 | 60,13 | 60,29 | -2,32% | 807.366,00 |
| 17.09.2025 | 60,20 | 63,25 | 60,19 | 61,72 | 2,71% | 1.862.443,00 |
| 16.09.2025 | 59,67 | 60,37 | 59,37 | 60,09 | 0,22% | 1.882.926,00 |
| 15.09.2025 | 61,10 | 61,36 | 59,62 | 59,96 | -0,97% | 895.274,00 |
| 12.09.2025 | 60,79 | 61,27 | 58,90 | 60,55 | -0,39% | 1.022.839,00 |
| 11.09.2025 | 59,99 | 60,88 | 59,49 | 60,79 | 0,65% | 920.257,00 |
| 10.09.2025 | 60,36 | 61,16 | 59,79 | 60,40 | -0,10% | 861.766,00 |
| 09.09.2025 | 60,54 | 60,69 | 59,53 | 60,46 | -0,13% | 1.097.575,00 |
| 08.09.2025 | 58,63 | 60,61 | 57,75 | 60,54 | 0,93% | 2.405.344,00 |
| 05.09.2025 | 59,65 | 61,21 | 59,50 | 59,98 | 0,84% | 1.241.120,00 |
| 04.09.2025 | 59,95 | 61,36 | 58,56 | 59,48 | -0,75% | 915.266,00 |
| 03.09.2025 | 60,96 | 60,96 | 59,19 | 59,93 | -1,20% | 1.241.967,00 |
| 02.09.2025 | 60,04 | 61,08 | 60,04 | 60,66 | -0,33% | 907.780,00 |
| 29.08.2025 | 60,18 | 60,99 | 60,18 | 60,86 | 0,61% | 921.185,00 |
| 28.08.2025 | 62,00 | 62,00 | 60,25 | 60,49 | -2,10% | 786.139,00 |
| 27.08.2025 | 60,96 | 61,96 | 60,73 | 61,79 | 1,05% | 761.413,00 |
| 26.08.2025 | 62,61 | 62,68 | 60,69 | 61,15 | -2,39% | 966.562,00 |
| 25.08.2025 | 63,58 | 63,58 | 62,51 | 62,65 | -1,52% | 631.879,00 |
| 22.08.2025 | 61,91 | 65,00 | 61,77 | 63,62 | 3,46% | 825.432,00 |
| 21.08.2025 | 61,14 | 61,65 | 60,71 | 61,49 | 0,46% | 947.175,00 |
| 20.08.2025 | 61,39 | 61,89 | 60,89 | 61,21 | -0,31% | 1.455.537,00 |
| 19.08.2025 | 61,40 | 62,21 | 60,96 | 61,40 | 0,03% | 1.139.496,00 |
| 18.08.2025 | 61,58 | 61,80 | 61,10 | 61,38 | -0,32% | 790.720,00 |
| 15.08.2025 | 60,56 | 61,60 | 60,38 | 61,58 | 2,29% | 1.779.633,00 |
| 14.08.2025 | 60,62 | 60,95 | 59,08 | 60,20 | -1,87% | 1.556.141,00 |
| 13.08.2025 | 60,01 | 61,67 | 59,65 | 61,35 | 2,39% | 1.474.525,00 |
| 12.08.2025 | 59,42 | 60,38 | 59,20 | 59,92 | 1,85% | 1.325.383,00 |
| 11.08.2025 | 58,33 | 59,68 | 57,91 | 58,83 | 0,91% | 1.752.236,00 |
| 08.08.2025 | 58,81 | 59,37 | 58,19 | 58,30 | -0,88% | 2.104.782,00 |
| 07.08.2025 | 60,00 | 60,27 | 58,43 | 58,82 | -1,26% | 1.774.341,00 |
| 06.08.2025 | 60,84 | 61,01 | 59,33 | 59,57 | -1,15% | 2.982.856,00 |
| 05.08.2025 | 59,70 | 61,08 | 59,49 | 60,26 | 1,26% | 2.601.154,00 |
| 04.08.2025 | 60,25 | 60,97 | 59,24 | 59,51 | -1,00% | 2.935.080,00 |
| 01.08.2025 | 61,39 | 61,70 | 59,87 | 60,11 | -1,99% | 3.160.181,00 |
| 31.07.2025 | 64,09 | 64,28 | 61,12 | 61,33 | -3,61% | 3.094.568,00 |
| 30.07.2025 | 63,71 | 65,02 | 62,38 | 63,63 | -0,13% | 4.427.614,00 |
| 29.07.2025 | 68,17 | 68,17 | 63,62 | 63,71 | -5,66% | 3.346.712,00 |
| 28.07.2025 | 70,27 | 70,32 | 67,14 | 67,53 | -3,83% | 2.666.274,00 |
| 25.07.2025 | 76,50 | 76,77 | 69,70 | 70,22 | -19,05% | 4.656.171,00 |
| 24.07.2025 | 90,95 | 90,99 | 86,71 | 86,75 | -4,62% | 1.757.270,00 |