85,540$
0,87%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,20% | 3.410.372,00 |
| 11.02.2026 | 85,56 | 86,50 | 84,53 | 84,97 | -0,83% | 1.069.431,00 |
| 10.02.2026 | 84,82 | 86,35 | 84,57 | 85,68 | 1,51% | 1.828.567,00 |
| 09.02.2026 | 85,41 | 85,43 | 83,87 | 84,40 | -1,00% | 1.502.754,00 |
| 06.02.2026 | 86,79 | 87,75 | 84,47 | 85,25 | -2,12% | 3.165.072,00 |
| 05.02.2026 | 87,62 | 88,14 | 86,32 | 87,10 | 0,11% | 1.824.227,00 |
| 04.02.2026 | 85,79 | 88,52 | 85,22 | 87,00 | 1,43% | 1.926.724,00 |
| 03.02.2026 | 85,14 | 85,83 | 82,90 | 85,77 | 0,32% | 1.966.984,00 |
| 02.02.2026 | 86,40 | 86,96 | 84,17 | 85,50 | -1,75% | 2.889.601,00 |
| 30.01.2026 | 87,55 | 88,46 | 86,00 | 87,02 | -0,21% | 3.582.025,00 |
| 29.01.2026 | 87,99 | 88,95 | 85,75 | 87,20 | -0,94% | 3.106.479,00 |
| 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% | 1.686.311,00 |
| 26.01.2026 | 88,58 | 90,36 | 88,26 | 89,69 | 1,13% | 1.382.039,00 |
| 23.01.2026 | 87,01 | 88,92 | 86,72 | 88,69 | 1,51% | 1.315.356,00 |
| 22.01.2026 | 89,50 | 90,22 | 87,10 | 87,37 | -2,38% | 1.844.471,00 |
| 21.01.2026 | 89,98 | 90,03 | 88,09 | 89,50 | 0,35% | 1.702.443,00 |
| 20.01.2026 | 88,80 | 90,42 | 88,44 | 89,19 | -0,10% | 1.500.823,00 |
| 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% | 2.712.766,00 |
| 14.01.2026 | 90,63 | 91,34 | 89,14 | 89,44 | -1,49% | 1.905.953,00 |
| 13.01.2026 | 90,12 | 91,68 | 89,18 | 90,79 | 0,24% | 1.806.517,00 |
| 12.01.2026 | 90,82 | 92,99 | 90,11 | 90,57 | 0,32% | 1.701.177,00 |
| 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% | 1.447.175,00 |
| 07.01.2026 | 95,90 | 95,95 | 91,58 | 92,72 | -3,17% | 2.162.860,00 |
| 06.01.2026 | 98,18 | 99,24 | 94,70 | 95,76 | -2,54% | 1.741.594,00 |
| 05.01.2026 | 97,59 | 98,92 | 97,32 | 98,26 | 0,22% | 963.483,00 |
| 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% | 645.362,00 |
| 29.12.2025 | 97,03 | 98,59 | 96,87 | 97,84 | 0,73% | 2.181.763,00 |
| 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% | 746.667,00 |
| 22.12.2025 | 97,19 | 98,36 | 96,92 | 97,33 | 0,15% | 867.373,00 |
| 19.12.2025 | 96,03 | 97,99 | 95,72 | 97,18 | 1,07% | 1.798.244,00 |
| 18.12.2025 | 97,29 | 98,21 | 95,54 | 96,15 | -0,88% | 1.202.252,00 |
| 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 |