32,930$
1,20%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 22,49 | 22,88 | 22,08 | 22,29 | -1,20% | 2.879.181,00 |
| 06.09.2024 | 23,06 | 23,19 | 22,12 | 22,56 | -2,08% | 1.499.677,00 |
| 05.09.2024 | 23,52 | 23,71 | 23,00 | 23,04 | -1,12% | 886.720,00 |
| 04.09.2024 | 23,48 | 23,90 | 23,13 | 23,30 | -0,51% | 1.231.471,00 |
| 03.09.2024 | 23,80 | 23,84 | 23,40 | 23,42 | -1,64% | 848.282,00 |
| 30.08.2024 | 23,50 | 23,88 | 23,47 | 23,81 | 1,67% | 624.141,00 |
| 29.08.2024 | 23,41 | 23,64 | 23,23 | 23,42 | 0,13% | 613.791,00 |
| 28.08.2024 | 23,03 | 23,39 | 22,91 | 23,39 | 1,12% | 498.739,00 |
| 27.08.2024 | 22,98 | 23,39 | 22,83 | 23,13 | 0,52% | 1.139.706,00 |
| 26.08.2024 | 23,47 | 23,75 | 22,98 | 23,01 | -0,99% | 538.819,00 |
| 23.08.2024 | 23,24 | 23,61 | 23,13 | 23,24 | 0,48% | 564.183,00 |
| 22.08.2024 | 23,55 | 23,56 | 22,99 | 23,13 | -1,45% | 449.602,00 |
| 21.08.2024 | 23,69 | 24,22 | 23,35 | 23,47 | 0,60% | 987.267,00 |
| 20.08.2024 | 22,75 | 23,48 | 22,59 | 23,33 | 2,87% | 1.309.953,00 |
| 19.08.2024 | 22,09 | 22,70 | 22,09 | 22,68 | 3,00% | 731.453,00 |
| 16.08.2024 | 22,01 | 22,36 | 21,92 | 22,02 | 0,32% | 548.195,00 |
| 15.08.2024 | 22,07 | 22,71 | 21,78 | 21,95 | 3,00% | 1.311.998,00 |
| 14.08.2024 | 21,63 | 21,67 | 21,28 | 21,31 | -1,71% | 670.007,00 |
| 13.08.2024 | 21,20 | 21,69 | 21,10 | 21,68 | 2,85% | 601.247,00 |
| 12.08.2024 | 21,37 | 21,47 | 21,00 | 21,08 | -1,45% | 615.837,00 |
| 09.08.2024 | 21,25 | 21,53 | 21,03 | 21,39 | 0,71% | 647.196,00 |
| 08.08.2024 | 21,09 | 21,68 | 20,71 | 21,24 | 1,14% | 695.002,00 |
| 07.08.2024 | 21,40 | 21,40 | 20,91 | 21,00 | -0,21% | 779.300,00 |
| 06.08.2024 | 20,81 | 21,18 | 20,68 | 21,05 | 1,62% | 658.918,00 |
| 05.08.2024 | 20,29 | 21,13 | 20,21 | 20,71 | -3,56% | 1.607.530,00 |
| 02.08.2024 | 21,91 | 21,91 | 21,08 | 21,48 | -2,78% | 1.538.196,00 |
| 01.08.2024 | 22,68 | 22,71 | 21,95 | 22,09 | -2,34% | 1.129.001,00 |
| 31.07.2024 | 22,99 | 23,00 | 22,54 | 22,62 | -1,05% | 945.016,00 |
| 30.07.2024 | 23,00 | 23,47 | 22,55 | 22,86 | -0,78% | 836.488,00 |
| 29.07.2024 | 22,78 | 23,11 | 22,52 | 23,04 | 1,86% | 2.906.399,00 |
| 26.07.2024 | 22,73 | 22,84 | 22,40 | 22,62 | 0,58% | 579.507,00 |
| 25.07.2024 | 22,66 | 22,93 | 22,44 | 22,49 | -1,36% | 672.451,00 |
| 24.07.2024 | 22,80 | 23,14 | 22,40 | 22,80 | -0,18% | 917.747,00 |
| 23.07.2024 | 22,58 | 22,97 | 22,38 | 22,84 | 1,11% | 553.576,00 |
| 22.07.2024 | 22,22 | 22,60 | 21,74 | 22,59 | 2,26% | 613.358,00 |
| 19.07.2024 | 22,68 | 22,73 | 21,89 | 22,09 | -2,64% | 1.491.699,00 |
| 18.07.2024 | 23,32 | 23,50 | 22,68 | 22,69 | -2,87% | 868.018,00 |
| 17.07.2024 | 23,35 | 23,78 | 23,19 | 23,36 | -0,26% | 773.767,00 |
| 16.07.2024 | 23,14 | 23,58 | 23,07 | 23,42 | 1,47% | 793.026,00 |
| 15.07.2024 | 23,03 | 23,23 | 22,82 | 23,08 | 0,61% | 1.346.334,00 |
| 12.07.2024 | 22,97 | 23,08 | 22,62 | 22,94 | 0,22% | 754.971,00 |
| 11.07.2024 | 23,00 | 23,12 | 22,57 | 22,89 | 0,93% | 1.325.447,00 |
| 10.07.2024 | 22,92 | 23,04 | 22,62 | 22,68 | -0,53% | 958.773,00 |
| 09.07.2024 | 22,45 | 22,86 | 22,29 | 22,80 | 1,29% | 960.422,00 |
| 08.07.2024 | 23,42 | 23,52 | 22,30 | 22,51 | -3,06% | 1.336.740,00 |
| 05.07.2024 | 22,95 | 23,69 | 22,62 | 23,22 | 2,02% | 2.863.789,00 |
| 03.07.2024 | 22,61 | 22,94 | 22,55 | 22,76 | 1,25% | 1.450.783,00 |
| 02.07.2024 | 22,29 | 22,71 | 22,11 | 22,48 | 1,03% | 1.791.373,00 |
| 01.07.2024 | 22,18 | 22,57 | 22,18 | 22,25 | 0,45% | 925.846,00 |
| 28.06.2024 | 21,56 | 22,26 | 21,56 | 22,15 | 2,83% | 2.032.987,00 |
| 27.06.2024 | 21,20 | 21,58 | 21,02 | 21,54 | 1,70% | 946.791,00 |
| 26.06.2024 | 20,84 | 21,19 | 20,67 | 21,18 | 1,19% | 1.285.097,00 |
| 25.06.2024 | 21,41 | 21,41 | 20,81 | 20,93 | -2,42% | 1.592.786,00 |
| 24.06.2024 | 21,89 | 21,92 | 21,27 | 21,45 | -2,99% | 2.023.884,00 |
| 21.06.2024 | 22,05 | 22,60 | 21,95 | 22,11 | 0,27% | 2.386.288,00 |
| 20.06.2024 | 21,51 | 22,18 | 21,50 | 22,05 | 3,04% | 2.078.970,00 |
| 18.06.2024 | 20,87 | 21,56 | 20,87 | 21,40 | 2,29% | 2.185.664,00 |
| 17.06.2024 | 20,92 | 21,26 | 20,60 | 20,92 | -0,62% | 1.408.714,00 |
| 14.06.2024 | 20,33 | 21,15 | 20,15 | 21,05 | 2,78% | 2.249.488,00 |
| 13.06.2024 | 21,14 | 21,19 | 20,13 | 20,48 | -3,49% | 1.708.176,00 |
| 12.06.2024 | 21,06 | 21,75 | 21,03 | 21,22 | 1,77% | 1.714.173,00 |
| 11.06.2024 | 20,72 | 21,06 | 20,68 | 20,85 | -0,26% | 1.037.766,00 |
| 10.06.2024 | 20,92 | 21,03 | 20,73 | 20,91 | -0,50% | 903.043,00 |
| 07.06.2024 | 20,96 | 21,21 | 20,73 | 21,01 | -0,80% | 1.150.464,00 |
| 06.06.2024 | 20,96 | 21,19 | 20,74 | 21,18 | 0,81% | 1.751.989,00 |
| 05.06.2024 | 21,21 | 21,31 | 20,87 | 21,01 | -0,52% | 1.591.804,00 |
| 04.06.2024 | 22,21 | 22,23 | 20,92 | 21,12 | -5,63% | 3.910.087,00 |
| 03.06.2024 | 22,86 | 23,00 | 22,34 | 22,38 | -1,54% | 2.178.424,00 |
| 31.05.2024 | 22,39 | 23,31 | 22,11 | 22,73 | 1,61% | 3.469.507,00 |
| 30.05.2024 | 22,41 | 22,51 | 22,01 | 22,37 | -0,09% | 1.121.209,00 |
| 29.05.2024 | 22,23 | 22,58 | 22,11 | 22,39 | -0,53% | 1.279.111,00 |
| 28.05.2024 | 22,48 | 22,81 | 22,40 | 22,51 | 0,13% | 698.310,00 |
| 24.05.2024 | 22,24 | 22,48 | 22,01 | 22,48 | 1,44% | 1.248.359,00 |
| 23.05.2024 | 22,70 | 22,75 | 22,11 | 22,16 | -2,68% | 1.670.965,00 |
| 22.05.2024 | 23,55 | 23,55 | 22,58 | 22,77 | -3,48% | 1.681.709,00 |
| 21.05.2024 | 24,06 | 24,15 | 23,55 | 23,59 | -2,36% | 800.960,00 |
| 20.05.2024 | 24,38 | 24,44 | 23,91 | 24,16 | -0,74% | 1.250.674,00 |
| 17.05.2024 | 24,60 | 24,61 | 24,28 | 24,34 | -1,18% | 987.150,00 |
| 16.05.2024 | 24,74 | 24,90 | 24,50 | 24,63 | 0,20% | 782.215,00 |
| 15.05.2024 | 25,40 | 25,50 | 24,45 | 24,58 | -3,11% | 1.530.310,00 |
| 14.05.2024 | 25,47 | 25,78 | 25,29 | 25,37 | 0,32% | 1.192.213,00 |
| 13.05.2024 | 24,75 | 25,57 | 24,72 | 25,29 | 2,35% | 1.452.395,00 |
| 10.05.2024 | 25,08 | 25,08 | 24,64 | 24,71 | -1,12% | 661.945,00 |
| 09.05.2024 | 24,93 | 25,01 | 24,74 | 24,99 | 0,00% | 488.856,00 |
| 08.05.2024 | 24,95 | 25,34 | 24,67 | 24,99 | -1,07% | 1.138.965,00 |
| 07.05.2024 | 25,49 | 25,76 | 25,25 | 25,26 | -0,94% | 1.096.300,00 |
| 06.05.2024 | 25,28 | 25,65 | 25,28 | 25,50 | 1,47% | 830.626,00 |
| 03.05.2024 | 24,91 | 25,30 | 24,87 | 25,13 | 1,45% | 1.170.732,00 |
| 02.05.2024 | 24,76 | 25,00 | 24,49 | 24,77 | 0,57% | 837.326,00 |
| 01.05.2024 | 24,20 | 24,90 | 24,13 | 24,63 | 2,37% | 1.535.452,00 |
| 30.04.2024 | 25,70 | 25,73 | 23,99 | 24,06 | -6,05% | 3.803.430,00 |
| 29.04.2024 | 25,06 | 25,69 | 24,92 | 25,61 | 5,35% | 2.185.605,00 |
| 26.04.2024 | 24,50 | 24,66 | 24,25 | 24,31 | -0,90% | 2.180.751,00 |
| 25.04.2024 | 25,10 | 25,13 | 24,16 | 24,53 | -2,77% | 1.320.906,00 |
| 24.04.2024 | 25,37 | 25,52 | 25,04 | 25,23 | -0,63% | 1.187.636,00 |
| 23.04.2024 | 24,92 | 25,65 | 24,87 | 25,39 | 2,30% | 1.455.324,00 |
| 22.04.2024 | 24,77 | 24,97 | 24,55 | 24,82 | 1,26% | 1.357.750,00 |
| 19.04.2024 | 24,51 | 24,77 | 24,26 | 24,51 | 0,74% | 1.908.588,00 |
| 18.04.2024 | 24,37 | 24,51 | 24,13 | 24,33 | 0,04% | 1.621.694,00 |
| 17.04.2024 | 24,90 | 25,05 | 24,31 | 24,32 | -0,98% | 1.200.242,00 |