77,110$
0,17%
Echtzeit-Aktienkurs Liberty Broadband Corp.
Bid:
Ask:
Aktienkurse zur Liberty Broadband Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 76,98 | 77,54 | 75,66 | 77,11 | 0,17% | 69.955,00 |
| 10.04.2025 | 78,58 | 78,88 | 74,77 | 76,98 | -3,50% | 563.390,00 |
| 09.04.2025 | 72,56 | 80,54 | 71,20 | 79,77 | 8,31% | 1.161.159,00 |
| 08.04.2025 | 78,52 | 79,10 | 72,91 | 73,65 | -3,13% | 935.123,00 |
| 07.04.2025 | 74,67 | 79,54 | 73,64 | 76,03 | -1,39% | 1.304.313,00 |
| 04.04.2025 | 82,39 | 84,47 | 76,97 | 77,10 | -8,82% | 1.180.989,00 |
| 03.04.2025 | 85,37 | 88,12 | 84,50 | 84,56 | -3,44% | 860.992,00 |
| 02.04.2025 | 85,05 | 87,67 | 84,95 | 87,57 | 2,39% | 1.071.748,00 |
| 01.04.2025 | 84,42 | 86,52 | 84,06 | 85,53 | 0,58% | 641.607,00 |
| 31.03.2025 | 84,89 | 85,34 | 83,29 | 85,04 | -0,10% | 1.276.470,00 |
| 28.03.2025 | 88,22 | 88,93 | 85,06 | 85,13 | -3,39% | 545.049,00 |
| 27.03.2025 | 88,75 | 89,07 | 87,45 | 88,12 | -0,59% | 676.754,00 |
| 26.03.2025 | 86,09 | 89,15 | 86,03 | 88,64 | 2,70% | 689.853,00 |
| 25.03.2025 | 85,21 | 86,39 | 84,60 | 86,31 | 1,77% | 602.751,00 |
| 24.03.2025 | 83,69 | 85,50 | 83,69 | 84,81 | 1,34% | 1.003.261,00 |
| 21.03.2025 | 82,90 | 84,07 | 82,23 | 83,69 | 0,18% | 812.176,00 |
| 20.03.2025 | 80,96 | 83,70 | 80,96 | 83,54 | 2,63% | 680.684,00 |
| 19.03.2025 | 81,67 | 82,51 | 80,79 | 81,40 | -0,67% | 688.014,00 |
| 18.03.2025 | 82,37 | 82,40 | 80,95 | 81,95 | -0,44% | 1.128.503,00 |
| 17.03.2025 | 81,02 | 82,95 | 80,92 | 82,31 | 1,14% | 666.430,00 |
| 14.03.2025 | 79,48 | 81,45 | 79,24 | 81,38 | 2,90% | 548.227,00 |
| 13.03.2025 | 80,16 | 81,52 | 79,08 | 79,09 | -1,47% | 807.572,00 |
| 12.03.2025 | 81,29 | 81,29 | 77,87 | 80,27 | -1,23% | 631.013,00 |
| 11.03.2025 | 84,35 | 85,31 | 81,12 | 81,27 | -3,87% | 1.009.951,00 |
| 10.03.2025 | 86,80 | 88,00 | 82,75 | 84,54 | -2,97% | 1.714.332,00 |
| 07.03.2025 | 87,38 | 89,40 | 85,40 | 87,13 | -0,30% | 808.090,00 |
| 06.03.2025 | 85,98 | 87,67 | 85,71 | 87,39 | 0,89% | 820.244,00 |
| 05.03.2025 | 83,79 | 86,95 | 83,79 | 86,62 | 3,29% | 1.115.893,00 |
| 04.03.2025 | 84,33 | 85,56 | 82,78 | 83,86 | -0,58% | 885.548,00 |
| 03.03.2025 | 82,53 | 85,98 | 81,88 | 84,35 | 2,54% | 1.235.146,00 |
| 28.02.2025 | 81,40 | 83,16 | 81,25 | 82,26 | 1,24% | 1.052.319,00 |
| 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 |