103,520$
1,47%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 101,97 | 103,52 | 101,36 | 103,52 | 1,47% | 49.367,00 |
| 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 |
| 28.07.2025 | 102,22 | 102,75 | 101,76 | 102,32 | -0,36% | 979.175,00 |
| 25.07.2025 | 103,46 | 104,79 | 102,19 | 102,69 | -0,63% | 635.649,00 |
| 24.07.2025 | 104,44 | 105,93 | 103,04 | 103,34 | -1,20% | 974.707,00 |
| 23.07.2025 | 103,24 | 104,71 | 101,58 | 104,60 | 1,62% | 1.345.660,00 |
| 22.07.2025 | 103,35 | 104,50 | 102,72 | 102,93 | 0,08% | 1.308.161,00 |
| 21.07.2025 | 103,51 | 104,36 | 102,50 | 102,85 | -0,60% | 848.786,00 |
| 18.07.2025 | 104,48 | 104,73 | 102,85 | 103,47 | 0,18% | 743.573,00 |
| 17.07.2025 | 101,51 | 103,48 | 101,35 | 103,28 | 1,93% | 931.660,00 |
| 16.07.2025 | 101,06 | 102,91 | 100,39 | 101,32 | 0,42% | 583.920,00 |
| 15.07.2025 | 103,67 | 104,79 | 100,66 | 100,90 | -2,22% | 815.863,00 |
| 14.07.2025 | 104,50 | 104,82 | 103,00 | 103,19 | -0,13% | 702.005,00 |
| 11.07.2025 | 104,03 | 104,05 | 102,34 | 103,32 | -0,65% | 720.538,00 |
| 10.07.2025 | 103,82 | 105,70 | 102,91 | 104,00 | 2,52% | 1.087.833,00 |
| 09.07.2025 | 101,73 | 103,23 | 100,90 | 101,44 | -0,11% | 698.852,00 |
| 08.07.2025 | 103,00 | 103,66 | 100,39 | 101,55 | -1,47% | 1.036.868,00 |
| 07.07.2025 | 102,77 | 103,76 | 102,59 | 103,07 | 0,07% | 1.091.680,00 |
| 03.07.2025 | 102,70 | 104,26 | 102,62 | 103,00 | 0,61% | 656.659,00 |
| 02.07.2025 | 101,77 | 102,72 | 101,00 | 102,38 | 0,56% | 1.089.212,00 |
| 01.07.2025 | 104,26 | 105,50 | 101,32 | 101,81 | -2,56% | 1.361.377,00 |
| 30.06.2025 | 105,89 | 106,26 | 104,30 | 104,48 | -0,75% | 1.563.189,00 |
| 27.06.2025 | 104,98 | 105,38 | 104,09 | 105,27 | 0,46% | 1.440.053,00 |
| 26.06.2025 | 103,62 | 104,88 | 102,42 | 104,79 | 0,95% | 721.361,00 |
| 25.06.2025 | 104,16 | 104,80 | 102,95 | 103,80 | -1,13% | 809.000,00 |
| 24.06.2025 | 103,87 | 106,00 | 103,16 | 104,99 | 0,68% | 1.157.886,00 |
| 23.06.2025 | 103,20 | 104,52 | 102,94 | 104,28 | 0,79% | 1.327.480,00 |
| 20.06.2025 | 102,03 | 103,80 | 101,26 | 103,46 | 1,46% | 1.712.686,00 |
| 18.06.2025 | 98,83 | 102,56 | 98,30 | 101,97 | 2,78% | 1.448.327,00 |
| 17.06.2025 | 96,69 | 99,43 | 96,59 | 99,21 | 1,70% | 1.295.145,00 |
| 16.06.2025 | 97,17 | 98,57 | 97,10 | 97,55 | 0,86% | 881.672,00 |
| 13.06.2025 | 96,33 | 98,28 | 96,13 | 96,72 | -0,73% | 957.932,00 |
| 12.06.2025 | 97,08 | 97,54 | 96,73 | 97,43 | 0,42% | 544.732,00 |
| 11.06.2025 | 97,72 | 98,39 | 96,55 | 97,02 | -0,76% | 836.258,00 |
| 10.06.2025 | 97,87 | 98,57 | 97,09 | 97,76 | 0,08% | 667.625,00 |
| 09.06.2025 | 99,06 | 100,71 | 97,37 | 97,68 | -1,31% | 765.901,00 |
| 06.06.2025 | 98,19 | 99,38 | 98,19 | 98,98 | 1,03% | 671.246,00 |
| 05.06.2025 | 97,54 | 98,54 | 97,27 | 97,97 | 0,53% | 648.005,00 |
| 04.06.2025 | 96,37 | 98,35 | 96,20 | 97,45 | 1,02% | 693.329,00 |
| 03.06.2025 | 97,30 | 97,53 | 96,40 | 96,47 | -1,01% | 807.808,00 |
| 02.06.2025 | 96,33 | 97,49 | 95,45 | 97,45 | 0,95% | 982.515,00 |
| 30.05.2025 | 95,75 | 96,70 | 94,49 | 96,53 | 1,14% | 2.231.580,00 |
| 29.05.2025 | 96,12 | 96,46 | 95,02 | 95,44 | -0,03% | 861.226,00 |
| 28.05.2025 | 96,94 | 97,16 | 95,35 | 95,47 | -1,27% | 737.588,00 |
| 27.05.2025 | 98,48 | 98,48 | 96,00 | 96,70 | -0,61% | 1.351.255,00 |
| 23.05.2025 | 95,98 | 97,80 | 95,71 | 97,29 | 0,08% | 694.281,00 |
| 22.05.2025 | 97,49 | 97,63 | 96,52 | 97,21 | -0,49% | 757.181,00 |
| 21.05.2025 | 97,25 | 99,15 | 96,68 | 97,69 | 0,88% | 860.533,00 |
| 20.05.2025 | 96,58 | 96,97 | 96,01 | 96,84 | 0,26% | 514.920,00 |
| 19.05.2025 | 95,84 | 96,70 | 95,22 | 96,59 | -0,12% | 747.943,00 |
| 16.05.2025 | 97,04 | 97,13 | 96,00 | 96,71 | -0,06% | 813.074,00 |
| 15.05.2025 | 96,90 | 97,36 | 95,43 | 96,77 | -0,13% | 967.475,00 |
| 14.05.2025 | 96,05 | 98,37 | 95,83 | 96,90 | 0,44% | 1.363.808,00 |
| 13.05.2025 | 94,41 | 98,35 | 92,63 | 96,48 | 2,52% | 1.276.596,00 |
| 12.05.2025 | 96,57 | 96,89 | 94,00 | 94,11 | -1,29% | 1.383.035,00 |
| 09.05.2025 | 94,92 | 96,13 | 93,93 | 95,34 | 1,52% | 1.114.662,00 |
| 08.05.2025 | 94,23 | 96,14 | 92,73 | 93,91 | 0,40% | 1.172.090,00 |
| 07.05.2025 | 90,98 | 94,82 | 89,36 | 93,54 | 2,37% | 1.553.280,00 |
| 06.05.2025 | 91,72 | 92,52 | 90,74 | 91,37 | -0,60% | 1.347.320,00 |
| 05.05.2025 | 90,54 | 92,99 | 89,65 | 91,92 | 0,57% | 1.260.950,00 |
| 02.05.2025 | 90,86 | 92,17 | 89,56 | 91,40 | 1,65% | 1.152.927,00 |
| 01.05.2025 | 89,47 | 90,83 | 88,55 | 89,92 | 1,50% | 1.335.019,00 |
| 30.04.2025 | 88,37 | 88,79 | 86,64 | 88,59 | -0,77% | 1.433.378,00 |
| 29.04.2025 | 87,57 | 89,95 | 87,52 | 89,28 | 1,66% | 1.267.042,00 |
| 28.04.2025 | 87,90 | 88,63 | 86,66 | 87,82 | 0,22% | 980.187,00 |