102,100$
0,27%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 101,77 | 102,72 | 101,00 | 102,50 | 0,68% | 1.089.252,00 |
| 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 |
| 25.04.2025 | 86,62 | 88,17 | 86,51 | 87,63 | 0,63% | 877.543,00 |
| 24.04.2025 | 85,91 | 87,76 | 84,32 | 87,08 | 0,57% | 766.996,00 |
| 23.04.2025 | 86,44 | 87,50 | 85,70 | 86,59 | 2,63% | 1.527.243,00 |
| 22.04.2025 | 84,14 | 84,61 | 83,08 | 84,37 | 1,38% | 908.646,00 |
| 21.04.2025 | 82,09 | 83,52 | 81,90 | 83,22 | 0,52% | 1.486.321,00 |
| 17.04.2025 | 80,29 | 83,60 | 79,96 | 82,79 | 3,79% | 1.238.805,00 |
| 16.04.2025 | 79,84 | 80,38 | 78,28 | 79,77 | -0,61% | 702.003,00 |
| 15.04.2025 | 78,84 | 80,60 | 78,05 | 80,26 | 2,26% | 945.120,00 |
| 14.04.2025 | 78,51 | 79,65 | 77,00 | 78,49 | 1,68% | 1.599.098,00 |
| 11.04.2025 | 78,57 | 79,54 | 76,06 | 77,19 | -1,57% | 1.574.783,00 |
| 10.04.2025 | 80,71 | 80,98 | 76,90 | 78,42 | -4,27% | 1.927.276,00 |
| 09.04.2025 | 79,15 | 82,92 | 75,44 | 81,92 | 3,19% | 2.867.197,00 |
| 08.04.2025 | 81,25 | 83,79 | 78,13 | 79,39 | 0,47% | 1.759.942,00 |
| 07.04.2025 | 77,98 | 82,98 | 76,99 | 79,02 | -1,84% | 2.071.131,00 |
| 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 |