95,870$
1,56%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 95,09 | 96,61 | 94,76 | 96,04 | 1,73% | 32.633,00 |
| 29.01.2025 | 95,59 | 95,77 | 94,25 | 94,40 | -0,89% | 1.064.782,00 |
| 28.01.2025 | 93,58 | 96,14 | 92,70 | 95,25 | 1,62% | 910.113,00 |
| 27.01.2025 | 92,18 | 93,99 | 92,18 | 93,73 | 0,96% | 789.652,00 |
| 24.01.2025 | 91,56 | 93,46 | 91,56 | 92,84 | 1,30% | 1.042.667,00 |
| 23.01.2025 | 90,83 | 91,90 | 90,32 | 91,65 | 0,73% | 736.603,00 |
| 22.01.2025 | 91,40 | 92,03 | 90,71 | 90,99 | 0,01% | 981.759,00 |
| 21.01.2025 | 92,44 | 92,44 | 90,27 | 90,98 | -0,24% | 718.427,00 |
| 17.01.2025 | 90,05 | 92,24 | 90,05 | 91,20 | 1,33% | 769.893,00 |
| 16.01.2025 | 91,57 | 92,43 | 89,77 | 90,00 | -1,25% | 1.584.906,00 |
| 15.01.2025 | 94,02 | 94,41 | 91,01 | 91,14 | -1,67% | 1.849.412,00 |
| 14.01.2025 | 92,29 | 93,57 | 92,03 | 92,69 | 0,64% | 743.715,00 |
| 13.01.2025 | 90,02 | 92,60 | 89,98 | 92,10 | 0,95% | 848.061,00 |
| 10.01.2025 | 92,85 | 93,28 | 91,08 | 91,23 | -2,37% | 944.007,00 |
| 08.01.2025 | 92,45 | 93,52 | 92,11 | 93,44 | 1,40% | 902.595,00 |
| 07.01.2025 | 92,36 | 92,75 | 91,45 | 92,15 | -0,03% | 745.854,00 |
| 06.01.2025 | 92,37 | 93,26 | 91,94 | 92,18 | 0,11% | 816.024,00 |
| 03.01.2025 | 92,18 | 93,41 | 91,99 | 92,08 | -0,03% | 806.252,00 |
| 02.01.2025 | 92,59 | 93,01 | 90,89 | 92,11 | -0,59% | 926.556,00 |
| 31.12.2024 | 94,10 | 94,64 | 92,24 | 92,66 | -1,43% | 1.490.035,00 |
| 30.12.2024 | 93,87 | 94,80 | 93,17 | 94,00 | 0,09% | 914.199,00 |
| 27.12.2024 | 95,07 | 95,32 | 93,29 | 93,92 | -1,41% | 856.382,00 |
| 26.12.2024 | 94,08 | 95,56 | 93,71 | 95,26 | 0,32% | 681.435,00 |
| 24.12.2024 | 94,25 | 95,13 | 93,51 | 94,96 | 0,66% | 450.406,00 |
| 23.12.2024 | 94,00 | 95,01 | 92,82 | 94,34 | 0,12% | 878.480,00 |
| 20.12.2024 | 94,78 | 95,71 | 93,99 | 94,23 | -0,44% | 2.643.052,00 |
| 19.12.2024 | 93,41 | 95,12 | 93,00 | 94,65 | 2,24% | 1.432.356,00 |
| 18.12.2024 | 96,31 | 96,90 | 92,14 | 92,58 | -2,44% | 2.004.453,00 |
| 17.12.2024 | 94,93 | 96,00 | 92,90 | 94,90 | -0,62% | 1.673.806,00 |
| 16.12.2024 | 95,40 | 96,26 | 94,22 | 95,49 | 0,42% | 1.759.475,00 |
| 13.12.2024 | 95,00 | 95,44 | 93,84 | 95,09 | 0,35% | 1.072.603,00 |
| 12.12.2024 | 92,97 | 94,95 | 91,88 | 94,76 | 1,07% | 1.073.650,00 |
| 11.12.2024 | 90,99 | 94,21 | 89,29 | 93,76 | 3,64% | 1.300.740,00 |
| 10.12.2024 | 91,77 | 91,77 | 89,86 | 90,47 | -0,74% | 972.845,00 |
| 09.12.2024 | 93,77 | 94,84 | 91,10 | 91,14 | -2,93% | 1.358.429,00 |
| 06.12.2024 | 93,69 | 94,38 | 93,11 | 93,89 | 1,15% | 1.270.098,00 |
| 05.12.2024 | 91,07 | 93,44 | 90,05 | 92,82 | 1,34% | 1.604.527,00 |
| 04.12.2024 | 88,68 | 93,56 | 88,22 | 91,59 | 3,49% | 2.132.795,00 |
| 03.12.2024 | 88,82 | 89,42 | 87,77 | 88,50 | -0,58% | 934.892,00 |
| 02.12.2024 | 88,62 | 89,13 | 87,91 | 89,02 | 0,75% | 1.824.930,00 |
| 29.11.2024 | 88,61 | 89,77 | 88,19 | 88,36 | -0,42% | 643.885,00 |
| 27.11.2024 | 88,07 | 89,00 | 87,26 | 88,73 | 1,32% | 1.220.146,00 |
| 26.11.2024 | 87,55 | 88,18 | 87,00 | 87,57 | -0,36% | 842.387,00 |
| 25.11.2024 | 84,09 | 88,06 | 84,09 | 87,89 | 4,42% | 2.328.940,00 |
| 22.11.2024 | 85,06 | 85,29 | 84,12 | 84,17 | 0,12% | 1.020.235,00 |
| 20.11.2024 | 81,24 | 84,07 | 81,06 | 84,07 | 3,48% | 1.190.969,00 |
| 19.11.2024 | 79,96 | 81,41 | 79,56 | 81,24 | 0,96% | 1.183.189,00 |
| 18.11.2024 | 81,54 | 83,15 | 80,32 | 80,47 | -1,40% | 1.024.649,00 |
| 15.11.2024 | 84,00 | 84,35 | 81,54 | 81,61 | -3,42% | 1.445.796,00 |
| 14.11.2024 | 85,87 | 86,66 | 83,17 | 84,50 | -1,27% | 1.613.154,00 |
| 13.11.2024 | 80,05 | 85,65 | 80,05 | 85,59 | 5,72% | 2.839.738,00 |
| 12.11.2024 | 81,15 | 81,70 | 80,38 | 80,96 | -0,55% | 878.031,00 |
| 11.11.2024 | 82,27 | 82,43 | 81,22 | 81,41 | -0,05% | 920.891,00 |
| 08.11.2024 | 81,09 | 82,95 | 79,52 | 81,45 | 1,13% | 1.353.317,00 |
| 07.11.2024 | 83,31 | 85,60 | 79,83 | 80,54 | -2,80% | 1.551.352,00 |
| 06.11.2024 | 82,77 | 84,40 | 82,33 | 82,86 | 1,79% | 1.175.288,00 |
| 05.11.2024 | 79,87 | 81,70 | 79,87 | 81,40 | 1,74% | 826.731,00 |
| 04.11.2024 | 80,61 | 80,91 | 79,72 | 80,01 | -0,79% | 804.521,00 |
| 01.11.2024 | 80,26 | 81,55 | 79,95 | 80,65 | 1,01% | 763.439,00 |
| 31.10.2024 | 80,51 | 81,56 | 79,81 | 79,84 | -1,02% | 1.053.185,00 |
| 30.10.2024 | 80,84 | 81,88 | 80,45 | 80,66 | -0,33% | 919.625,00 |
| 29.10.2024 | 80,08 | 81,47 | 79,92 | 80,93 | 1,09% | 755.452,00 |
| 28.10.2024 | 79,74 | 80,80 | 79,35 | 80,06 | 1,15% | 1.011.499,00 |
| 25.10.2024 | 79,98 | 80,52 | 79,12 | 79,15 | -0,31% | 443.420,00 |
| 24.10.2024 | 78,84 | 79,98 | 78,00 | 79,40 | 0,20% | 996.620,00 |
| 23.10.2024 | 80,01 | 80,48 | 79,16 | 79,24 | -1,17% | 724.376,00 |
| 22.10.2024 | 78,84 | 80,53 | 78,56 | 80,18 | 1,19% | 606.982,00 |
| 21.10.2024 | 79,96 | 80,25 | 79,17 | 79,24 | -1,30% | 531.165,00 |
| 18.10.2024 | 80,09 | 80,61 | 79,66 | 80,28 | 0,58% | 698.282,00 |
| 17.10.2024 | 79,30 | 79,94 | 78,84 | 79,82 | 0,16% | 995.592,00 |
| 16.10.2024 | 79,95 | 80,27 | 79,30 | 79,69 | -0,26% | 775.599,00 |
| 15.10.2024 | 79,45 | 80,33 | 79,24 | 79,90 | 0,92% | 1.025.172,00 |
| 14.10.2024 | 78,78 | 79,48 | 78,75 | 79,17 | 0,44% | 433.451,00 |
| 11.10.2024 | 77,22 | 79,32 | 77,22 | 78,82 | 2,01% | 1.106.839,00 |
| 10.10.2024 | 76,81 | 77,86 | 76,01 | 77,27 | 0,66% | 806.196,00 |
| 09.10.2024 | 74,75 | 76,83 | 74,69 | 76,76 | 2,25% | 716.077,00 |
| 08.10.2024 | 74,93 | 75,32 | 74,47 | 75,07 | 0,91% | 717.182,00 |
| 07.10.2024 | 76,91 | 77,00 | 74,34 | 74,39 | -3,56% | 964.555,00 |
| 04.10.2024 | 76,67 | 77,17 | 75,60 | 77,14 | 0,93% | 1.203.538,00 |
| 03.10.2024 | 77,05 | 77,60 | 76,31 | 76,43 | -0,74% | 1.050.996,00 |
| 02.10.2024 | 76,01 | 77,71 | 75,91 | 77,00 | 1,14% | 1.620.827,00 |
| 01.10.2024 | 77,66 | 77,81 | 75,99 | 76,13 | -1,68% | 1.245.651,00 |
| 30.09.2024 | 78,16 | 78,72 | 76,81 | 77,43 | -0,92% | 1.787.186,00 |
| 27.09.2024 | 78,05 | 78,86 | 77,61 | 78,15 | 0,67% | 844.575,00 |
| 26.09.2024 | 77,26 | 78,09 | 77,26 | 77,63 | 0,73% | 622.925,00 |
| 25.09.2024 | 77,40 | 77,40 | 76,56 | 77,07 | -0,49% | 794.159,00 |
| 24.09.2024 | 77,06 | 77,59 | 76,33 | 77,45 | 0,43% | 880.320,00 |
| 23.09.2024 | 77,95 | 78,18 | 76,71 | 77,12 | -0,78% | 1.078.546,00 |
| 20.09.2024 | 78,74 | 79,29 | 76,98 | 77,73 | -1,64% | 1.581.058,00 |
| 19.09.2024 | 78,53 | 80,06 | 78,18 | 79,03 | 2,12% | 1.028.064,00 |
| 18.09.2024 | 78,55 | 78,61 | 76,98 | 77,39 | -1,05% | 947.903,00 |
| 17.09.2024 | 78,35 | 78,66 | 77,68 | 78,21 | 0,80% | 1.013.630,00 |
| 16.09.2024 | 75,60 | 78,29 | 75,37 | 77,59 | 2,92% | 1.026.209,00 |
| 13.09.2024 | 75,76 | 76,47 | 75,01 | 75,39 | 0,12% | 1.024.518,00 |
| 12.09.2024 | 75,38 | 76,05 | 74,87 | 75,30 | 0,04% | 817.374,00 |
| 11.09.2024 | 75,54 | 75,98 | 74,51 | 75,27 | -0,50% | 1.675.080,00 |
| 10.09.2024 | 75,61 | 76,01 | 74,69 | 75,65 | 0,28% | 1.127.467,00 |
| 09.09.2024 | 76,09 | 76,37 | 75,29 | 75,44 | -0,67% | 999.623,00 |
| 06.09.2024 | 76,37 | 76,92 | 75,09 | 75,95 | -0,62% | 966.515,00 |
| 05.09.2024 | 77,54 | 77,65 | 75,85 | 76,42 | -1,44% | 873.871,00 |