33,250$
2,34%
Echtzeit-Aktienkurs Liberty Media Corp
Bid:
Ask:
Aktienkurse zur Liberty Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 22,60 | 22,88 | 22,10 | 22,29 | -1,15% | 4.573.443,00 |
| 06.09.2024 | 23,24 | 23,24 | 22,10 | 22,55 | -2,17% | 2.509.760,00 |
| 05.09.2024 | 23,53 | 23,72 | 23,00 | 23,05 | -1,12% | 2.137.227,00 |
| 04.09.2024 | 23,41 | 23,92 | 23,14 | 23,31 | -0,43% | 2.110.777,00 |
| 03.09.2024 | 23,75 | 23,89 | 23,40 | 23,41 | -1,76% | 1.666.006,00 |
| 30.08.2024 | 23,55 | 23,89 | 23,49 | 23,83 | 1,66% | 1.558.948,00 |
| 29.08.2024 | 23,40 | 23,63 | 23,23 | 23,44 | 0,39% | 1.417.424,00 |
| 28.08.2024 | 22,98 | 23,37 | 22,90 | 23,35 | 0,99% | 1.431.851,00 |
| 27.08.2024 | 22,94 | 23,39 | 22,79 | 23,12 | 0,48% | 1.350.666,00 |
| 26.08.2024 | 23,31 | 23,74 | 22,96 | 23,01 | -1,05% | 1.037.907,00 |
| 23.08.2024 | 23,23 | 23,62 | 23,12 | 23,26 | 0,54% | 1.123.529,00 |
| 22.08.2024 | 23,45 | 23,54 | 22,98 | 23,13 | -1,32% | 1.127.865,00 |
| 21.08.2024 | 23,71 | 24,25 | 23,34 | 23,44 | 0,56% | 1.705.534,00 |
| 20.08.2024 | 22,68 | 23,48 | 22,60 | 23,31 | 2,82% | 1.824.624,00 |
| 19.08.2024 | 22,05 | 22,69 | 22,05 | 22,67 | 3,05% | 1.312.862,00 |
| 16.08.2024 | 22,04 | 22,30 | 21,91 | 22,00 | 0,32% | 1.073.840,00 |
| 15.08.2024 | 22,04 | 22,71 | 21,76 | 21,93 | 2,96% | 2.152.725,00 |
| 14.08.2024 | 21,60 | 21,68 | 21,24 | 21,30 | -1,53% | 949.953,00 |
| 13.08.2024 | 21,09 | 21,65 | 21,06 | 21,63 | 2,56% | 1.128.236,00 |
| 12.08.2024 | 21,35 | 21,45 | 20,96 | 21,09 | -1,22% | 988.388,00 |
| 09.08.2024 | 21,21 | 21,49 | 21,01 | 21,35 | 0,76% | 880.396,00 |
| 08.08.2024 | 21,00 | 21,67 | 20,75 | 21,19 | 0,81% | 1.185.858,00 |
| 07.08.2024 | 21,28 | 21,39 | 20,90 | 21,02 | -0,05% | 983.798,00 |
| 06.08.2024 | 20,82 | 21,15 | 20,62 | 21,03 | 1,59% | 1.039.119,00 |
| 05.08.2024 | 20,13 | 21,08 | 20,13 | 20,70 | -3,41% | 2.288.394,00 |
| 02.08.2024 | 21,66 | 22,00 | 21,02 | 21,43 | -2,72% | 3.150.348,00 |
| 01.08.2024 | 22,55 | 22,65 | 21,87 | 22,03 | -2,13% | 1.940.022,00 |
| 31.07.2024 | 22,83 | 22,96 | 22,46 | 22,51 | -1,19% | 2.048.699,00 |
| 30.07.2024 | 22,99 | 23,41 | 22,47 | 22,78 | -0,91% | 1.327.139,00 |
| 29.07.2024 | 22,70 | 23,05 | 22,47 | 22,99 | 1,91% | 1.853.492,00 |
| 26.07.2024 | 22,70 | 22,83 | 22,36 | 22,56 | 0,53% | 1.251.074,00 |
| 25.07.2024 | 22,65 | 22,90 | 22,38 | 22,44 | -1,45% | 1.302.084,00 |
| 24.07.2024 | 22,75 | 23,09 | 22,37 | 22,77 | -0,26% | 1.584.928,00 |
| 23.07.2024 | 22,52 | 22,96 | 22,37 | 22,83 | 1,11% | 1.152.536,00 |
| 22.07.2024 | 22,21 | 22,59 | 21,73 | 22,58 | 2,17% | 1.135.284,00 |
| 19.07.2024 | 22,61 | 22,72 | 21,84 | 22,10 | -2,51% | 2.217.453,00 |
| 18.07.2024 | 23,33 | 23,48 | 22,65 | 22,67 | -2,91% | 1.398.280,00 |
| 17.07.2024 | 23,37 | 23,78 | 23,19 | 23,35 | -0,43% | 1.295.880,00 |
| 16.07.2024 | 23,08 | 23,56 | 23,06 | 23,45 | 1,65% | 1.345.504,00 |
| 15.07.2024 | 23,00 | 23,21 | 22,76 | 23,07 | 0,65% | 1.206.503,00 |
| 12.07.2024 | 22,98 | 23,06 | 22,63 | 22,92 | 0,13% | 1.106.532,00 |
| 11.07.2024 | 22,85 | 23,09 | 22,55 | 22,89 | 0,79% | 1.517.494,00 |
| 10.07.2024 | 22,95 | 23,08 | 22,66 | 22,71 | -0,48% | 990.693,00 |
| 09.07.2024 | 22,48 | 22,89 | 22,30 | 22,82 | 1,15% | 1.694.990,00 |
| 08.07.2024 | 23,54 | 23,56 | 22,34 | 22,56 | -2,76% | 1.905.385,00 |
| 05.07.2024 | 22,85 | 23,62 | 22,64 | 23,20 | 1,58% | 4.163.426,00 |
| 03.07.2024 | 22,53 | 23,00 | 22,53 | 22,84 | 1,38% | 3.310.433,00 |
| 02.07.2024 | 22,28 | 22,72 | 22,09 | 22,53 | 1,17% | 2.765.639,00 |
| 01.07.2024 | 22,24 | 22,58 | 22,20 | 22,27 | 0,50% | 2.862.636,00 |
| 28.06.2024 | 21,50 | 22,27 | 21,50 | 22,16 | 3,02% | 5.778.970,00 |
| 27.06.2024 | 21,12 | 21,55 | 20,97 | 21,51 | 1,70% | 1.115.419,00 |
| 26.06.2024 | 20,80 | 21,18 | 20,65 | 21,15 | 0,86% | 2.206.372,00 |
| 25.06.2024 | 21,39 | 21,39 | 20,80 | 20,97 | -2,28% | 1.931.383,00 |
| 24.06.2024 | 21,87 | 21,91 | 21,25 | 21,46 | -2,90% | 2.739.281,00 |
| 21.06.2024 | 22,05 | 22,53 | 21,96 | 22,10 | 0,23% | 4.504.856,00 |
| 20.06.2024 | 21,43 | 22,15 | 21,43 | 22,05 | 3,33% | 3.108.028,00 |
| 18.06.2024 | 20,80 | 21,51 | 20,80 | 21,34 | 2,60% | 3.466.564,00 |
| 17.06.2024 | 20,90 | 21,18 | 20,51 | 20,80 | -0,67% | 3.028.850,00 |
| 14.06.2024 | 20,23 | 21,07 | 20,09 | 20,94 | 2,75% | 3.738.049,00 |
| 13.06.2024 | 20,98 | 21,09 | 20,05 | 20,38 | -3,50% | 3.389.396,00 |
| 12.06.2024 | 21,05 | 21,65 | 20,99 | 21,12 | 1,78% | 1.856.056,00 |
| 11.06.2024 | 20,65 | 20,99 | 20,60 | 20,75 | -0,24% | 1.644.470,00 |
| 10.06.2024 | 20,76 | 20,95 | 20,63 | 20,80 | -0,53% | 1.545.719,00 |
| 07.06.2024 | 20,82 | 21,12 | 20,65 | 20,91 | -0,52% | 1.718.305,00 |
| 06.06.2024 | 20,81 | 21,03 | 20,62 | 21,02 | 0,62% | 2.216.767,00 |
| 05.06.2024 | 21,15 | 21,15 | 20,79 | 20,89 | -0,67% | 2.205.182,00 |
| 04.06.2024 | 22,08 | 22,10 | 20,81 | 21,03 | -5,48% | 3.401.654,00 |
| 03.06.2024 | 22,78 | 22,91 | 22,23 | 22,25 | -1,81% | 2.191.442,00 |
| 31.05.2024 | 22,28 | 23,26 | 22,00 | 22,66 | 1,80% | 14.773.622,00 |
| 30.05.2024 | 22,35 | 22,44 | 21,93 | 22,26 | -0,22% | 2.163.338,00 |
| 29.05.2024 | 22,21 | 22,51 | 22,05 | 22,31 | -0,76% | 2.125.300,00 |
| 28.05.2024 | 22,43 | 22,78 | 22,36 | 22,48 | 0,09% | 1.732.196,00 |
| 24.05.2024 | 22,21 | 22,46 | 21,97 | 22,46 | 1,31% | 1.818.972,00 |
| 23.05.2024 | 22,65 | 22,68 | 22,11 | 22,17 | -2,33% | 2.337.900,00 |
| 22.05.2024 | 23,45 | 23,45 | 22,53 | 22,70 | -3,61% | 3.077.219,00 |
| 21.05.2024 | 24,10 | 24,20 | 23,49 | 23,55 | -2,52% | 1.811.962,00 |
| 20.05.2024 | 24,29 | 24,33 | 23,90 | 24,16 | -0,66% | 1.332.173,00 |
| 17.05.2024 | 24,54 | 24,57 | 24,27 | 24,32 | -0,98% | 1.223.478,00 |
| 16.05.2024 | 24,76 | 24,83 | 24,44 | 24,56 | -0,04% | 1.581.466,00 |
| 15.05.2024 | 25,39 | 25,41 | 24,40 | 24,57 | -3,04% | 2.052.403,00 |
| 14.05.2024 | 25,40 | 25,79 | 25,25 | 25,34 | 0,32% | 1.685.914,00 |
| 13.05.2024 | 24,75 | 25,53 | 24,75 | 25,26 | 2,31% | 1.795.081,00 |
| 10.05.2024 | 24,95 | 25,04 | 24,59 | 24,69 | -1,08% | 984.261,00 |
| 09.05.2024 | 25,00 | 25,00 | 24,68 | 24,96 | 0,20% | 873.952,00 |
| 08.05.2024 | 24,94 | 25,27 | 24,51 | 24,91 | -0,95% | 1.399.130,00 |
| 07.05.2024 | 25,48 | 25,73 | 25,15 | 25,15 | -1,37% | 1.383.142,00 |
| 06.05.2024 | 25,30 | 25,62 | 25,26 | 25,50 | 1,80% | 1.119.781,00 |
| 03.05.2024 | 24,87 | 25,29 | 24,83 | 25,05 | 1,09% | 1.209.407,00 |
| 02.05.2024 | 24,81 | 25,01 | 24,49 | 24,78 | 0,57% | 1.450.056,00 |
| 01.05.2024 | 24,13 | 24,90 | 24,11 | 24,64 | 2,41% | 2.137.115,00 |
| 30.04.2024 | 25,54 | 25,59 | 24,00 | 24,06 | -5,83% | 2.461.469,00 |
| 29.04.2024 | 24,75 | 25,62 | 24,71 | 25,55 | 5,27% | 2.148.836,00 |
| 26.04.2024 | 24,37 | 24,60 | 24,19 | 24,27 | -0,53% | 1.835.033,00 |
| 25.04.2024 | 24,98 | 25,05 | 24,10 | 24,40 | -3,17% | 2.035.157,00 |
| 24.04.2024 | 25,25 | 25,42 | 24,96 | 25,20 | -0,43% | 1.392.407,00 |
| 23.04.2024 | 24,70 | 25,55 | 24,70 | 25,31 | 2,47% | 2.739.987,00 |
| 22.04.2024 | 24,60 | 24,83 | 24,39 | 24,70 | 1,48% | 2.157.961,00 |
| 19.04.2024 | 24,15 | 24,66 | 24,15 | 24,34 | 0,54% | 3.425.654,00 |
| 18.04.2024 | 24,36 | 24,39 | 23,98 | 24,21 | 0,04% | 2.115.569,00 |
| 17.04.2024 | 24,62 | 24,94 | 24,19 | 24,20 | -1,06% | 1.774.719,00 |