80,510$
-7,15%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 84,01 | 85,07 | 79,84 | 80,50 | -7,16% | 2.259.565,00 |
| 03.04.2025 | 86,75 | 88,43 | 85,03 | 86,71 | -3,71% | 1.190.814,00 |
| 02.04.2025 | 87,75 | 90,20 | 87,75 | 90,05 | 1,30% | 755.561,00 |
| 01.04.2025 | 89,87 | 89,87 | 86,96 | 88,89 | -1,18% | 1.282.457,00 |
| 31.03.2025 | 87,54 | 90,45 | 87,29 | 89,95 | 1,15% | 1.556.273,00 |
| 28.03.2025 | 88,80 | 89,32 | 86,99 | 88,93 | -0,48% | 1.379.292,00 |
| 27.03.2025 | 88,78 | 89,77 | 88,39 | 89,36 | 0,18% | 867.711,00 |
| 26.03.2025 | 89,81 | 90,51 | 88,56 | 89,20 | -0,65% | 736.597,00 |
| 25.03.2025 | 89,07 | 89,81 | 88,40 | 89,78 | 0,90% | 868.805,00 |
| 24.03.2025 | 86,76 | 89,81 | 86,76 | 88,98 | 3,61% | 1.325.947,00 |
| 21.03.2025 | 86,12 | 86,88 | 85,53 | 85,88 | -1,37% | 1.793.092,00 |
| 20.03.2025 | 87,69 | 88,46 | 86,93 | 87,07 | -1,37% | 1.430.678,00 |
| 19.03.2025 | 87,17 | 89,05 | 86,95 | 88,28 | 0,86% | 1.585.313,00 |
| 18.03.2025 | 86,89 | 87,81 | 85,60 | 87,53 | -0,15% | 1.093.025,00 |
| 17.03.2025 | 86,05 | 88,32 | 86,00 | 87,66 | 1,98% | 1.320.307,00 |
| 14.03.2025 | 84,34 | 86,29 | 84,25 | 85,96 | 2,97% | 1.648.939,00 |
| 13.03.2025 | 84,49 | 85,70 | 83,08 | 83,48 | -1,32% | 1.117.970,00 |
| 12.03.2025 | 85,55 | 85,87 | 83,71 | 84,60 | -0,14% | 1.110.658,00 |
| 11.03.2025 | 84,66 | 86,24 | 84,14 | 84,72 | -0,50% | 1.309.708,00 |
| 10.03.2025 | 88,02 | 88,89 | 84,46 | 85,15 | -4,60% | 1.694.507,00 |
| 07.03.2025 | 91,75 | 92,34 | 87,78 | 89,26 | -3,52% | 1.434.286,00 |
| 06.03.2025 | 92,13 | 92,97 | 91,24 | 92,52 | -0,86% | 1.417.185,00 |
| 05.03.2025 | 91,83 | 93,66 | 91,03 | 93,32 | 2,47% | 975.708,00 |
| 04.03.2025 | 93,43 | 93,43 | 89,31 | 91,07 | -2,73% | 2.006.960,00 |
| 03.03.2025 | 97,45 | 97,90 | 92,36 | 93,63 | -2,90% | 1.868.362,00 |
| 28.02.2025 | 92,21 | 96,68 | 91,13 | 96,43 | 4,91% | 3.145.351,00 |
| 27.02.2025 | 89,47 | 92,98 | 87,97 | 91,92 | -3,18% | 4.143.051,00 |
| 26.02.2025 | 93,70 | 95,51 | 93,70 | 94,94 | 0,71% | 2.118.329,00 |
| 25.02.2025 | 96,59 | 97,45 | 91,87 | 94,27 | -2,82% | 2.000.039,00 |
| 24.02.2025 | 96,27 | 98,53 | 94,01 | 97,01 | 0,18% | 1.915.879,00 |
| 21.02.2025 | 98,16 | 98,85 | 96,14 | 96,84 | -1,03% | 1.539.121,00 |
| 20.02.2025 | 98,46 | 99,65 | 97,36 | 97,85 | -0,45% | 1.546.689,00 |
| 19.02.2025 | 97,82 | 99,66 | 96,62 | 98,29 | 1,14% | 1.002.143,00 |
| 18.02.2025 | 98,28 | 99,80 | 97,00 | 97,18 | -1,34% | 1.408.569,00 |
| 14.02.2025 | 102,18 | 102,18 | 97,83 | 98,50 | -3,62% | 2.319.725,00 |
| 13.02.2025 | 101,30 | 102,33 | 100,28 | 102,20 | 1,29% | 710.366,00 |
| 12.02.2025 | 99,69 | 101,80 | 99,69 | 100,90 | 0,83% | 712.770,00 |
| 11.02.2025 | 99,28 | 100,35 | 97,14 | 100,07 | 0,52% | 625.179,00 |
| 10.02.2025 | 100,42 | 100,42 | 98,52 | 99,55 | -0,48% | 716.806,00 |
| 07.02.2025 | 100,05 | 101,40 | 99,39 | 100,03 | -0,02% | 1.570.826,00 |
| 06.02.2025 | 95,61 | 100,15 | 94,15 | 100,05 | 5,22% | 2.097.015,00 |
| 05.02.2025 | 95,54 | 95,86 | 93,78 | 95,09 | -0,14% | 933.309,00 |
| 04.02.2025 | 95,37 | 96,48 | 93,63 | 95,22 | -0,50% | 1.171.880,00 |
| 03.02.2025 | 94,61 | 95,94 | 94,13 | 95,70 | 0,00% | 612.616,00 |
| 31.01.2025 | 95,81 | 96,64 | 94,57 | 95,70 | -0,39% | 920.450,00 |
| 30.01.2025 | 94,76 | 96,71 | 94,62 | 96,07 | 1,77% | 628.516,00 |
| 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 |