32,930$
1,20%
Echtzeit-Aktienkurs Liberty Media Corp
Bid:
Ask:
Aktienkurse zur Liberty Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 24,74 | 24,90 | 24,50 | 24,63 | 0,20% | 781.980,00 |
| 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 |
| 16.04.2024 | 25,13 | 25,13 | 24,43 | 24,56 | -1,68% | 1.307.890,00 |
| 15.04.2024 | 25,96 | 25,99 | 24,86 | 24,98 | -2,04% | 2.129.810,00 |
| 12.04.2024 | 26,03 | 26,10 | 25,41 | 25,50 | -2,75% | 1.829.679,00 |
| 11.04.2024 | 26,20 | 26,38 | 26,05 | 26,22 | 0,54% | 1.054.961,00 |
| 10.04.2024 | 26,66 | 26,66 | 25,81 | 26,08 | -2,72% | 2.004.484,00 |
| 09.04.2024 | 26,90 | 27,00 | 26,23 | 26,81 | 0,52% | 2.565.574,00 |
| 08.04.2024 | 27,36 | 27,41 | 26,65 | 26,67 | -2,34% | 2.825.911,00 |
| 05.04.2024 | 27,42 | 27,42 | 26,93 | 27,31 | -0,07% | 1.042.386,00 |
| 04.04.2024 | 27,58 | 28,11 | 27,23 | 27,33 | -0,69% | 2.193.929,00 |
| 03.04.2024 | 28,52 | 28,52 | 27,40 | 27,52 | -3,40% | 1.657.536,00 |
| 02.04.2024 | 29,23 | 29,27 | 28,22 | 28,49 | -2,80% | 2.686.934,00 |
| 01.04.2024 | 30,10 | 30,10 | 29,24 | 29,31 | -1,31% | 1.349.808,00 |
| 28.03.2024 | 29,50 | 29,79 | 29,50 | 29,70 | 0,68% | 1.369.607,00 |
| 27.03.2024 | 29,10 | 29,51 | 29,06 | 29,50 | 1,90% | 1.241.355,00 |
| 26.03.2024 | 29,25 | 29,32 | 28,91 | 28,95 | 0,31% | 6.142.021,00 |
| 25.03.2024 | 28,78 | 29,17 | 28,69 | 28,86 | 0,38% | 941.416,00 |
| 22.03.2024 | 28,62 | 28,87 | 28,62 | 28,75 | -0,28% | 2.112.752,00 |
| 21.03.2024 | 28,76 | 29,05 | 28,60 | 28,83 | 0,87% | 2.191.037,00 |
| 20.03.2024 | 29,41 | 29,49 | 28,50 | 28,58 | -3,02% | 2.077.095,00 |
| 19.03.2024 | 29,68 | 29,72 | 29,24 | 29,47 | -0,57% | 1.552.848,00 |
| 18.03.2024 | 29,80 | 29,92 | 29,59 | 29,64 | -0,30% | 1.225.788,00 |
| 15.03.2024 | 29,90 | 29,96 | 29,66 | 29,73 | -0,34% | 1.014.249,00 |
| 14.03.2024 | 30,00 | 30,26 | 29,75 | 29,83 | -1,00% | 1.538.507,00 |
| 13.03.2024 | 30,27 | 30,91 | 30,09 | 30,13 | 0,30% | 1.598.608,00 |
| 12.03.2024 | 30,37 | 30,46 | 29,82 | 30,04 | -0,99% | 7.583.599,00 |
| 11.03.2024 | 29,87 | 30,41 | 29,75 | 30,34 | 1,44% | 852.899,00 |
| 08.03.2024 | 29,45 | 30,18 | 29,45 | 29,91 | 1,70% | 2.062.896,00 |
| 07.03.2024 | 29,69 | 29,98 | 29,29 | 29,41 | 0,10% | 1.307.944,00 |
| 06.03.2024 | 29,51 | 29,80 | 29,21 | 29,38 | -0,10% | 1.628.548,00 |
| 05.03.2024 | 28,75 | 29,63 | 28,75 | 29,41 | 1,80% | 1.884.578,00 |
| 04.03.2024 | 28,76 | 29,21 | 28,37 | 28,89 | 0,59% | 2.213.892,00 |
| 01.03.2024 | 29,22 | 29,44 | 28,71 | 28,72 | -1,44% | 1.108.226,00 |
| 29.02.2024 | 29,50 | 29,78 | 28,75 | 29,14 | -0,38% | 2.267.839,00 |
| 28.02.2024 | 30,32 | 30,95 | 29,22 | 29,25 | -3,75% | 1.322.467,00 |
| 27.02.2024 | 30,23 | 30,62 | 30,04 | 30,39 | 0,66% | 815.036,00 |
| 26.02.2024 | 30,45 | 30,69 | 30,19 | 30,19 | -0,53% | 832.554,00 |
| 23.02.2024 | 29,88 | 30,40 | 29,86 | 30,35 | 1,95% | 1.030.962,00 |
| 22.02.2024 | 29,81 | 30,25 | 29,61 | 29,77 | 0,17% | 1.296.529,00 |
| 21.02.2024 | 29,97 | 30,11 | 29,59 | 29,72 | -1,26% | 1.083.497,00 |
| 20.02.2024 | 30,12 | 30,60 | 29,93 | 30,10 | -0,36% | 1.050.305,00 |
| 16.02.2024 | 30,16 | 30,59 | 29,81 | 30,21 | 0,13% | 876.108,00 |
| 15.02.2024 | 30,17 | 30,48 | 30,15 | 30,17 | -0,07% | 690.277,00 |
| 14.02.2024 | 30,05 | 30,37 | 29,87 | 30,19 | 0,97% | 909.650,00 |
| 13.02.2024 | 30,73 | 30,73 | 29,76 | 29,90 | -2,86% | 1.265.135,00 |
| 12.02.2024 | 30,30 | 30,90 | 30,18 | 30,78 | 1,52% | 739.400,00 |
| 09.02.2024 | 30,60 | 30,60 | 30,18 | 30,32 | -0,23% | 761.947,00 |
| 08.02.2024 | 30,91 | 31,01 | 30,29 | 30,39 | -1,20% | 801.049,00 |
| 07.02.2024 | 30,69 | 31,04 | 30,45 | 30,76 | 0,23% | 810.300,00 |
| 06.02.2024 | 30,80 | 30,85 | 30,48 | 30,69 | -0,10% | 475.839,00 |
| 05.02.2024 | 30,75 | 30,83 | 30,29 | 30,72 | -0,29% | 670.973,00 |
| 02.02.2024 | 31,33 | 31,33 | 30,55 | 30,81 | -1,09% | 855.395,00 |
| 01.02.2024 | 30,43 | 31,15 | 30,43 | 31,15 | 2,50% | 1.693.780,00 |
| 31.01.2024 | 30,31 | 30,72 | 30,27 | 30,39 | 0,40% | 1.424.729,00 |
| 30.01.2024 | 30,47 | 30,60 | 30,03 | 30,27 | -0,59% | 2.053.159,00 |
| 29.01.2024 | 31,30 | 31,40 | 30,42 | 30,45 | -1,68% | 1.820.331,00 |
| 26.01.2024 | 31,14 | 31,69 | 30,92 | 30,97 | -0,03% | 1.285.623,00 |
| 25.01.2024 | 31,10 | 31,43 | 30,96 | 30,98 | -0,48% | 1.033.267,00 |
| 24.01.2024 | 31,20 | 31,33 | 30,95 | 31,13 | 0,65% | 1.497.442,00 |
| 23.01.2024 | 30,92 | 31,11 | 30,52 | 30,93 | -0,13% | 1.711.108,00 |
| 22.01.2024 | 31,48 | 31,58 | 30,94 | 30,97 | -0,90% | 1.428.553,00 |
| 19.01.2024 | 31,23 | 31,56 | 30,95 | 31,25 | 0,42% | 1.490.468,00 |
| 18.01.2024 | 30,73 | 31,21 | 30,58 | 31,12 | 1,73% | 2.021.109,00 |
| 17.01.2024 | 30,19 | 30,66 | 30,19 | 30,59 | 0,26% | 1.383.421,00 |
| 16.01.2024 | 30,50 | 30,63 | 30,28 | 30,51 | 0,03% | 2.095.203,00 |
| 12.01.2024 | 30,42 | 30,64 | 30,16 | 30,50 | 1,73% | 1.839.813,00 |
| 11.01.2024 | 30,85 | 30,85 | 29,95 | 29,98 | -2,66% | 1.310.059,00 |
| 10.01.2024 | 30,56 | 31,00 | 30,47 | 30,80 | 0,72% | 1.550.805,00 |
| 09.01.2024 | 30,27 | 30,71 | 30,05 | 30,58 | 1,09% | 951.545,00 |
| 08.01.2024 | 30,86 | 30,86 | 29,99 | 30,25 | -0,07% | 1.730.141,00 |
| 05.01.2024 | 30,60 | 30,68 | 30,05 | 30,27 | 1,14% | 1.959.241,00 |
| 04.01.2024 | 29,80 | 30,15 | 29,70 | 29,93 | 0,47% | 1.282.822,00 |
| 03.01.2024 | 29,00 | 30,06 | 28,89 | 29,79 | 1,99% | 2.978.658,00 |
| 02.01.2024 | 28,72 | 29,45 | 28,16 | 29,21 | 1,64% | 1.084.195,00 |
| 29.12.2023 | 28,64 | 28,87 | 28,47 | 28,74 | 0,14% | 897.904,00 |
| 28.12.2023 | 28,56 | 28,95 | 28,56 | 28,70 | 0,35% | 480.132,00 |
| 27.12.2023 | 28,82 | 28,95 | 28,55 | 28,60 | -0,73% | 693.607,00 |
| 26.12.2023 | 28,77 | 29,07 | 28,60 | 28,81 | 0,21% | 911.072,00 |
| 22.12.2023 | 28,59 | 29,01 | 28,47 | 28,75 | 0,56% | 569.671,00 |