81,630$
-2,05%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 82,96 | 83,87 | 80,15 | 81,63 | -2,06% | 1.682.896,00 |
| 26.03.2026 | 83,26 | 84,69 | 82,85 | 83,35 | 0,07% | 1.377.641,00 |
| 25.03.2026 | 84,05 | 84,99 | 81,91 | 83,29 | -0,13% | 1.522.615,00 |
| 24.03.2026 | 82,50 | 83,78 | 82,04 | 83,40 | 0,80% | 1.479.982,00 |
| 23.03.2026 | 82,14 | 83,91 | 82,08 | 82,74 | 1,62% | 1.892.819,00 |
| 20.03.2026 | 83,27 | 84,15 | 81,24 | 81,42 | -2,39% | 1.788.215,00 |
| 19.03.2026 | 84,58 | 85,85 | 82,81 | 83,41 | -2,08% | 1.629.067,00 |
| 18.03.2026 | 87,20 | 88,00 | 84,81 | 85,18 | -3,01% | 2.491.394,00 |
| 17.03.2026 | 87,48 | 89,19 | 87,48 | 87,82 | 0,72% | 2.001.272,00 |
| 16.03.2026 | 84,73 | 87,34 | 83,31 | 87,19 | 4,22% | 2.529.473,00 |
| 13.03.2026 | 85,56 | 87,94 | 83,08 | 83,66 | -1,80% | 4.450.366,00 |
| 12.03.2026 | 84,04 | 86,04 | 83,99 | 85,19 | 1,12% | 2.512.965,00 |
| 11.03.2026 | 85,73 | 86,71 | 83,58 | 84,25 | -2,05% | 1.899.331,00 |
| 10.03.2026 | 84,37 | 86,85 | 84,33 | 86,01 | 1,88% | 2.200.485,00 |
| 09.03.2026 | 83,42 | 84,69 | 82,29 | 84,42 | 0,78% | 2.314.323,00 |
| 06.03.2026 | 83,45 | 85,16 | 81,28 | 83,77 | -0,25% | 3.363.342,00 |
| 05.03.2026 | 85,54 | 86,88 | 83,65 | 83,98 | -1,75% | 2.602.531,00 |
| 04.03.2026 | 88,52 | 88,96 | 84,78 | 85,48 | -3,75% | 3.528.262,00 |
| 03.03.2026 | 90,29 | 90,63 | 86,12 | 88,81 | -2,50% | 2.402.449,00 |
| 02.03.2026 | 91,52 | 92,49 | 88,33 | 91,09 | -0,55% | 2.180.658,00 |
| 27.02.2026 | 86,78 | 93,23 | 86,78 | 91,59 | 5,84% | 4.939.514,00 |
| 26.02.2026 | 86,26 | 91,75 | 86,26 | 86,54 | -3,08% | 4.593.140,00 |
| 25.02.2026 | 87,17 | 89,50 | 85,69 | 89,29 | 2,43% | 2.621.058,00 |
| 24.02.2026 | 88,26 | 88,77 | 87,01 | 87,17 | -0,73% | 1.378.721,00 |
| 23.02.2026 | 89,91 | 90,42 | 87,79 | 87,81 | -2,69% | 2.350.929,00 |
| 20.02.2026 | 90,43 | 90,94 | 89,29 | 90,24 | 0,14% | 1.364.246,00 |
| 19.02.2026 | 89,99 | 91,05 | 89,56 | 90,11 | 0,76% | 1.270.222,00 |
| 18.02.2026 | 86,61 | 89,78 | 86,61 | 89,43 | 3,10% | 1.672.290,00 |
| 17.02.2026 | 85,63 | 87,76 | 85,51 | 86,74 | 1,39% | 1.647.561,00 |
| 13.02.2026 | 85,06 | 86,37 | 83,02 | 85,55 | 0,88% | 2.380.531,00 |
| 12.02.2026 | 85,60 | 85,81 | 83,34 | 84,80 | -0,26% | 3.410.693,00 |
| 11.02.2026 | 85,56 | 86,50 | 84,53 | 85,02 | -0,83% | 1.142.114,00 |
| 10.02.2026 | 84,82 | 86,35 | 84,57 | 85,73 | 1,56% | 1.831.162,00 |
| 09.02.2026 | 85,41 | 85,43 | 83,87 | 84,41 | -0,99% | 1.504.597,00 |
| 06.02.2026 | 86,79 | 87,75 | 84,47 | 85,25 | -2,19% | 3.165.072,00 |
| 05.02.2026 | 87,62 | 88,14 | 86,32 | 87,16 | 0,18% | 1.824.406,00 |
| 04.02.2026 | 85,79 | 88,52 | 85,11 | 87,00 | 1,43% | 1.930.637,00 |
| 03.02.2026 | 85,14 | 85,83 | 82,90 | 85,77 | 0,32% | 1.971.222,00 |
| 02.02.2026 | 86,40 | 86,96 | 84,17 | 85,50 | -1,75% | 2.895.525,00 |
| 30.01.2026 | 87,55 | 88,46 | 86,00 | 87,02 | -0,22% | 3.582.025,00 |
| 29.01.2026 | 87,99 | 88,95 | 85,75 | 87,21 | -0,93% | 3.106.841,00 |
| 28.01.2026 | 89,33 | 89,74 | 87,97 | 88,03 | -1,19% | 1.796.524,00 |
| 27.01.2026 | 89,61 | 90,25 | 88,31 | 89,09 | -0,67% | 1.690.007,00 |
| 26.01.2026 | 88,58 | 90,36 | 88,26 | 89,69 | 1,13% | 1.383.868,00 |
| 23.01.2026 | 87,01 | 88,92 | 86,72 | 88,69 | 1,49% | 1.315.356,00 |
| 22.01.2026 | 89,50 | 90,38 | 87,10 | 87,39 | -2,36% | 1.844.511,00 |
| 21.01.2026 | 89,98 | 90,03 | 88,09 | 89,50 | 0,37% | 1.702.568,00 |
| 20.01.2026 | 88,80 | 90,42 | 88,12 | 89,17 | -0,12% | 1.500.827,00 |
| 16.01.2026 | 90,15 | 90,17 | 88,06 | 89,28 | -1,35% | 2.308.495,00 |
| 15.01.2026 | 89,26 | 91,62 | 89,26 | 90,50 | 1,19% | 2.717.438,00 |
| 14.01.2026 | 90,63 | 91,34 | 89,14 | 89,44 | -1,49% | 1.907.078,00 |
| 13.01.2026 | 90,12 | 91,68 | 89,18 | 90,79 | 0,24% | 2.075.268,00 |
| 12.01.2026 | 90,82 | 92,99 | 90,11 | 90,57 | 0,32% | 1.701.476,00 |
| 09.01.2026 | 91,42 | 91,94 | 89,90 | 90,28 | -1,23% | 1.553.130,00 |
| 08.01.2026 | 92,25 | 93,25 | 91,35 | 91,40 | -1,42% | 1.447.447,00 |
| 07.01.2026 | 95,90 | 95,95 | 91,58 | 92,72 | -3,16% | 2.162.866,00 |
| 06.01.2026 | 98,18 | 99,24 | 94,70 | 95,75 | -2,54% | 1.741.610,00 |
| 05.01.2026 | 97,59 | 98,92 | 97,32 | 98,25 | 0,21% | 966.718,00 |
| 02.01.2026 | 97,98 | 99,04 | 96,77 | 98,04 | -0,48% | 842.515,00 |
| 31.12.2025 | 98,21 | 98,91 | 97,63 | 98,51 | 0,31% | 1.055.460,00 |
| 30.12.2025 | 97,84 | 98,77 | 97,65 | 98,21 | 0,38% | 645.363,00 |
| 29.12.2025 | 97,03 | 98,59 | 96,87 | 97,84 | 0,73% | 2.181.767,00 |
| 26.12.2025 | 96,62 | 97,83 | 96,47 | 97,13 | 0,31% | 339.679,00 |
| 24.12.2025 | 96,54 | 97,36 | 96,27 | 96,83 | 0,11% | 187.024,00 |
| 23.12.2025 | 97,61 | 97,97 | 96,52 | 96,72 | -0,63% | 746.701,00 |
| 22.12.2025 | 97,19 | 98,36 | 96,92 | 97,33 | 0,15% | 867.379,00 |
| 19.12.2025 | 96,03 | 97,99 | 95,72 | 97,18 | 1,14% | 1.798.244,00 |
| 18.12.2025 | 97,29 | 98,21 | 95,54 | 96,08 | -0,84% | 1.204.102,00 |
| 17.12.2025 | 95,79 | 97,85 | 95,19 | 96,89 | 1,15% | 2.141.448,00 |
| 16.12.2025 | 94,73 | 96,23 | 94,59 | 95,79 | 1,00% | 1.704.854,00 |
| 15.12.2025 | 93,77 | 95,94 | 92,35 | 94,84 | 1,14% | 1.885.937,00 |
| 12.12.2025 | 94,33 | 94,80 | 93,47 | 93,77 | 0,19% | 999.435,00 |
| 11.12.2025 | 92,60 | 94,26 | 91,46 | 93,59 | 1,40% | 1.667.202,00 |
| 10.12.2025 | 92,69 | 92,97 | 91,37 | 92,30 | -0,22% | 1.661.337,00 |
| 09.12.2025 | 90,74 | 93,37 | 90,58 | 92,50 | 2,14% | 1.604.257,00 |
| 08.12.2025 | 92,02 | 92,25 | 90,27 | 90,56 | -1,78% | 2.182.936,00 |
| 05.12.2025 | 93,18 | 93,56 | 92,03 | 92,20 | -1,15% | 1.409.944,00 |
| 04.12.2025 | 92,60 | 93,40 | 91,65 | 93,27 | 1,06% | 1.897.151,00 |
| 03.12.2025 | 92,87 | 94,51 | 92,21 | 92,29 | -1,16% | 1.323.667,00 |
| 02.12.2025 | 95,46 | 96,62 | 93,25 | 93,37 | -1,51% | 1.191.338,00 |
| 01.12.2025 | 95,38 | 96,52 | 94,33 | 94,80 | -1,23% | 1.580.095,00 |
| 28.11.2025 | 96,26 | 96,55 | 94,67 | 95,98 | 0,36% | 658.169,00 |
| 26.11.2025 | 94,80 | 96,14 | 94,46 | 95,64 | 1,58% | 1.330.163,00 |
| 25.11.2025 | 93,59 | 94,96 | 93,36 | 94,15 | 1,17% | 1.594.119,00 |
| 24.11.2025 | 93,12 | 94,62 | 92,56 | 93,06 | -0,49% | 2.555.948,00 |
| 21.11.2025 | 94,05 | 94,85 | 92,96 | 93,52 | -0,20% | 1.453.197,00 |
| 20.11.2025 | 96,95 | 97,10 | 93,47 | 93,71 | -2,37% | 2.493.130,00 |
| 19.11.2025 | 97,19 | 97,78 | 95,85 | 95,98 | -0,78% | 972.117,00 |
| 18.11.2025 | 97,57 | 99,12 | 96,15 | 96,73 | -1,02% | 951.377,00 |
| 17.11.2025 | 98,54 | 99,13 | 97,50 | 97,73 | -1,09% | 1.858.627,00 |
| 14.11.2025 | 100,60 | 100,72 | 97,85 | 98,81 | -1,91% | 1.487.948,00 |
| 13.11.2025 | 101,04 | 102,51 | 100,42 | 100,73 | -0,87% | 885.177,00 |
| 12.11.2025 | 102,01 | 104,04 | 101,46 | 101,61 | -0,38% | 1.552.503,00 |
| 11.11.2025 | 102,09 | 102,41 | 100,00 | 102,00 | 0,14% | 1.166.827,00 |
| 10.11.2025 | 102,38 | 104,65 | 101,59 | 101,86 | -0,14% | 1.711.351,00 |
| 07.11.2025 | 102,95 | 103,38 | 100,22 | 102,00 | -1,18% | 1.899.612,00 |
| 06.11.2025 | 100,95 | 105,04 | 100,63 | 103,22 | 1,78% | 2.883.847,00 |
| 05.11.2025 | 99,31 | 105,41 | 99,31 | 101,41 | 0,66% | 2.137.959,00 |
| 04.11.2025 | 98,77 | 101,21 | 97,67 | 100,75 | 1,08% | 1.439.238,00 |
| 03.11.2025 | 99,47 | 99,82 | 97,86 | 99,67 | -0,18% | 1.375.358,00 |