97,010$
1,27%
Echtzeit-Aktienkurs Liberty Media Corp
Bid:
Ask:
Aktienkurse zur Liberty Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 95,79 | 97,85 | 95,19 | 97,00 | 1,27% | 1.989.844,00 |
| 16.12.2025 | 94,73 | 96,23 | 94,59 | 95,79 | 1,00% | 1.704.813,00 |
| 15.12.2025 | 93,77 | 95,94 | 92,35 | 94,84 | 1,14% | 1.885.932,00 |
| 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% | 1.667.155,00 |
| 10.12.2025 | 92,69 | 92,97 | 91,37 | 92,30 | -0,22% | 1.661.245,00 |
| 09.12.2025 | 90,74 | 93,37 | 90,58 | 92,50 | 2,14% | 1.598.429,00 |
| 08.12.2025 | 92,02 | 92,25 | 90,27 | 90,56 | -1,78% | 2.182.932,00 |
| 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% | 1.897.149,00 |
| 03.12.2025 | 92,87 | 94,51 | 92,21 | 92,29 | -1,16% | 1.323.435,00 |
| 02.12.2025 | 95,46 | 96,62 | 93,25 | 93,37 | -1,51% | 1.173.739,00 |
| 01.12.2025 | 95,38 | 96,52 | 94,33 | 94,80 | -1,23% | 1.562.492,00 |
| 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% | 2.555.162,00 |
| 21.11.2025 | 94,05 | 94,85 | 92,96 | 93,52 | -0,16% | 1.453.197,00 |
| 20.11.2025 | 96,95 | 97,10 | 93,47 | 93,67 | -2,41% | 1.492.941,00 |
| 19.11.2025 | 97,19 | 97,78 | 95,85 | 95,98 | -0,79% | 972.117,00 |
| 18.11.2025 | 97,57 | 99,12 | 96,15 | 96,74 | -1,02% | 951.377,00 |
| 17.11.2025 | 98,54 | 99,13 | 97,50 | 97,74 | -1,08% | 1.858.129,00 |
| 14.11.2025 | 100,60 | 100,72 | 97,85 | 98,81 | -1,88% | 1.487.948,00 |
| 13.11.2025 | 101,04 | 102,51 | 100,42 | 100,70 | -0,87% | 884.088,00 |
| 12.11.2025 | 102,01 | 104,04 | 101,46 | 101,58 | -0,41% | 1.552.502,00 |
| 11.11.2025 | 102,09 | 102,41 | 100,00 | 102,00 | 0,16% | 1.158.916,00 |
| 10.11.2025 | 102,38 | 104,65 | 101,59 | 101,84 | -0,16% | 1.703.482,00 |
| 07.11.2025 | 102,95 | 103,38 | 100,22 | 102,00 | -1,19% | 1.899.612,00 |
| 06.11.2025 | 100,95 | 105,04 | 100,77 | 103,23 | 1,75% | 2.874.741,00 |
| 05.11.2025 | 99,31 | 105,41 | 99,31 | 101,45 | 0,64% | 2.134.099,00 |
| 04.11.2025 | 98,77 | 101,21 | 97,67 | 100,80 | 1,13% | 1.439.224,00 |
| 03.11.2025 | 99,47 | 99,82 | 97,86 | 99,67 | -0,18% | 1.375.358,00 |
| 31.10.2025 | 97,50 | 100,26 | 96,52 | 99,85 | 1,34% | 2.090.630,00 |
| 30.10.2025 | 95,59 | 99,85 | 95,11 | 98,53 | 2,67% | 1.388.008,00 |
| 29.10.2025 | 94,98 | 102,43 | 93,41 | 95,97 | 0,96% | 3.507.792,00 |
| 28.10.2025 | 94,63 | 95,43 | 93,51 | 95,06 | 0,23% | 1.080.350,00 |
| 27.10.2025 | 95,67 | 95,67 | 94,36 | 94,84 | 0,20% | 1.308.429,00 |
| 24.10.2025 | 97,41 | 97,74 | 94,31 | 94,65 | -2,44% | 1.677.209,00 |
| 23.10.2025 | 97,53 | 98,24 | 96,76 | 97,02 | -0,78% | 1.481.774,00 |
| 22.10.2025 | 97,35 | 99,50 | 97,02 | 97,78 | 0,66% | 1.083.754,00 |
| 21.10.2025 | 98,25 | 99,80 | 96,91 | 97,14 | -0,90% | 1.193.115,00 |
| 20.10.2025 | 99,32 | 100,20 | 97,83 | 98,02 | -0,94% | 1.059.870,00 |
| 17.10.2025 | 99,00 | 101,48 | 97,50 | 98,95 | -1,42% | 2.126.808,00 |
| 16.10.2025 | 104,43 | 104,52 | 100,00 | 100,38 | -3,08% | 1.569.256,00 |
| 15.10.2025 | 103,42 | 104,29 | 102,60 | 103,57 | -0,15% | 800.014,00 |
| 14.10.2025 | 103,24 | 104,14 | 102,23 | 103,72 | -0,30% | 899.286,00 |
| 13.10.2025 | 104,23 | 105,69 | 103,19 | 104,03 | 0,80% | 1.101.305,00 |
| 10.10.2025 | 104,86 | 105,88 | 102,23 | 103,20 | -1,61% | 796.863,00 |
| 09.10.2025 | 107,00 | 107,00 | 104,77 | 104,89 | -1,73% | 579.258,00 |
| 08.10.2025 | 106,76 | 107,92 | 105,00 | 106,74 | 0,02% | 1.395.320,00 |
| 07.10.2025 | 108,00 | 109,36 | 106,29 | 106,72 | -1,49% | 3.038.298,00 |
| 06.10.2025 | 105,19 | 108,46 | 104,15 | 108,33 | 3,26% | 1.299.382,00 |
| 03.10.2025 | 104,32 | 106,44 | 104,24 | 104,91 | 0,73% | 108.850,00 |
| 02.10.2025 | 102,69 | 104,29 | 102,27 | 104,15 | 1,63% | 1.017.228,00 |
| 01.10.2025 | 103,68 | 104,29 | 102,02 | 102,48 | -1,89% | 1.190.999,00 |
| 30.09.2025 | 103,73 | 104,95 | 102,63 | 104,45 | 0,16% | 1.370.207,00 |
| 29.09.2025 | 105,00 | 105,88 | 103,76 | 104,28 | -0,62% | 1.230.203,00 |
| 26.09.2025 | 104,45 | 104,98 | 103,90 | 104,93 | 0,93% | 921.604,00 |
| 25.09.2025 | 104,22 | 104,22 | 102,93 | 103,96 | -0,78% | 1.018.887,00 |
| 24.09.2025 | 103,54 | 105,78 | 103,33 | 104,78 | 1,67% | 1.163.766,00 |
| 23.09.2025 | 103,08 | 103,64 | 101,43 | 103,06 | 0,25% | 807.506,00 |
| 22.09.2025 | 102,84 | 103,98 | 101,78 | 102,80 | -0,84% | 812.163,00 |
| 19.09.2025 | 104,16 | 104,40 | 102,33 | 103,67 | -0,04% | 1.995.375,00 |
| 18.09.2025 | 101,98 | 103,76 | 101,02 | 103,71 | 1,66% | 834.924,00 |
| 17.09.2025 | 100,66 | 103,08 | 100,22 | 102,02 | 1,51% | 977.411,00 |
| 16.09.2025 | 98,88 | 100,85 | 98,21 | 100,50 | 1,59% | 845.779,00 |
| 15.09.2025 | 99,81 | 100,46 | 98,85 | 98,93 | -0,51% | 1.126.173,00 |
| 12.09.2025 | 101,98 | 102,06 | 99,32 | 99,44 | -2,64% | 1.004.188,00 |
| 11.09.2025 | 98,51 | 102,45 | 98,51 | 102,14 | 3,31% | 835.017,00 |
| 10.09.2025 | 101,38 | 101,56 | 97,85 | 98,87 | -2,58% | 859.000,00 |
| 09.09.2025 | 102,00 | 102,48 | 100,29 | 101,49 | -0,34% | 882.548,00 |
| 08.09.2025 | 100,76 | 101,88 | 99,92 | 101,84 | 1,08% | 854.972,00 |
| 05.09.2025 | 99,98 | 100,75 | 98,69 | 100,75 | 1,08% | 708.686,00 |
| 04.09.2025 | 100,08 | 100,56 | 99,32 | 99,67 | -0,37% | 731.711,00 |
| 03.09.2025 | 101,08 | 101,35 | 99,12 | 100,04 | -1,02% | 683.923,00 |
| 02.09.2025 | 98,93 | 101,21 | 98,54 | 101,07 | 1,17% | 940.776,00 |
| 29.08.2025 | 100,00 | 100,33 | 99,09 | 99,90 | -0,17% | 818.773,00 |
| 28.08.2025 | 100,01 | 100,33 | 99,09 | 100,07 | 0,25% | 854.821,00 |
| 27.08.2025 | 100,93 | 101,36 | 98,50 | 99,82 | -1,60% | 1.154.618,00 |
| 26.08.2025 | 102,43 | 102,43 | 100,16 | 101,44 | -0,97% | 2.188.114,00 |
| 25.08.2025 | 102,94 | 102,94 | 101,80 | 102,43 | -0,50% | 594.586,00 |
| 22.08.2025 | 101,95 | 103,08 | 101,31 | 102,94 | 1,55% | 685.881,00 |
| 21.08.2025 | 101,53 | 102,62 | 100,01 | 101,37 | -0,30% | 1.028.318,00 |
| 20.08.2025 | 101,11 | 101,98 | 100,13 | 101,67 | -0,01% | 1.044.546,00 |
| 19.08.2025 | 100,70 | 101,74 | 100,18 | 101,68 | 0,86% | 888.446,00 |
| 18.08.2025 | 99,19 | 101,27 | 99,11 | 100,81 | 1,39% | 1.013.463,00 |
| 15.08.2025 | 98,82 | 100,81 | 98,08 | 99,43 | 0,78% | 650.098,00 |
| 14.08.2025 | 99,39 | 99,87 | 98,63 | 98,67 | -1,38% | 523.664,00 |
| 13.08.2025 | 96,93 | 100,12 | 96,72 | 100,05 | 3,59% | 1.371.604,00 |
| 12.08.2025 | 95,78 | 97,35 | 95,46 | 96,58 | 1,50% | 780.410,00 |
| 11.08.2025 | 96,01 | 96,72 | 94,57 | 95,15 | -0,89% | 1.130.596,00 |
| 08.08.2025 | 97,10 | 97,57 | 95,40 | 96,00 | -1,08% | 1.827.555,00 |
| 07.08.2025 | 98,66 | 99,68 | 96,11 | 97,05 | -2,65% | 1.659.826,00 |
| 06.08.2025 | 98,57 | 100,19 | 97,72 | 99,69 | 1,39% | 1.039.998,00 |
| 05.08.2025 | 99,30 | 99,56 | 97,31 | 98,32 | -0,95% | 894.794,00 |
| 04.08.2025 | 99,46 | 100,49 | 97,93 | 99,26 | 0,32% | 1.618.531,00 |
| 01.08.2025 | 99,90 | 99,90 | 97,01 | 98,94 | -1,35% | 1.011.309,00 |
| 31.07.2025 | 102,17 | 102,57 | 100,00 | 100,29 | -2,23% | 1.042.455,00 |
| 30.07.2025 | 101,79 | 103,18 | 101,37 | 102,58 | 1,31% | 853.316,00 |
| 29.07.2025 | 102,69 | 102,76 | 101,09 | 101,25 | -1,05% | 575.331,00 |