74,100$
2,69%
Echtzeit-Aktienkurs Liberty Media Corp. (C Shares)
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 69,87 | 72,04 | 69,87 | 71,57 | 2,13% | 1.874.401,00 |
| 15.05.2024 | 69,90 | 70,57 | 69,64 | 70,08 | 0,07% | 1.418.713,00 |
| 14.05.2024 | 69,16 | 70,09 | 69,09 | 70,03 | 1,57% | 744.795,00 |
| 13.05.2024 | 70,16 | 70,17 | 68,43 | 68,95 | -1,51% | 1.302.620,00 |
| 10.05.2024 | 70,77 | 71,81 | 69,98 | 70,01 | -1,60% | 1.291.183,00 |
| 09.05.2024 | 72,74 | 73,00 | 70,17 | 71,15 | -1,28% | 1.230.501,00 |
| 08.05.2024 | 73,00 | 76,25 | 71,97 | 72,07 | 0,01% | 3.053.582,00 |
| 07.05.2024 | 70,25 | 72,09 | 70,02 | 72,06 | 2,27% | 1.611.841,00 |
| 06.05.2024 | 70,56 | 71,28 | 70,00 | 70,46 | -0,13% | 2.516.920,00 |
| 03.05.2024 | 71,48 | 72,42 | 70,47 | 70,55 | -0,47% | 761.489,00 |
| 02.05.2024 | 70,85 | 71,13 | 70,04 | 70,88 | 0,78% | 957.553,00 |
| 01.05.2024 | 70,01 | 71,05 | 69,50 | 70,33 | 0,51% | 895.628,00 |
| 30.04.2024 | 69,32 | 70,69 | 69,03 | 69,97 | 0,20% | 1.002.075,00 |
| 29.04.2024 | 69,10 | 69,94 | 68,96 | 69,83 | 0,58% | 713.970,00 |
| 26.04.2024 | 68,95 | 69,69 | 68,95 | 69,43 | 0,73% | 751.668,00 |
| 25.04.2024 | 68,43 | 69,19 | 68,18 | 68,93 | -0,32% | 794.705,00 |
| 24.04.2024 | 69,23 | 69,61 | 68,34 | 69,15 | -0,76% | 744.809,00 |
| 23.04.2024 | 69,02 | 69,76 | 68,93 | 69,68 | 1,18% | 1.128.591,00 |
| 22.04.2024 | 68,50 | 69,00 | 67,69 | 68,87 | 1,13% | 591.347,00 |
| 19.04.2024 | 66,93 | 68,42 | 66,90 | 68,10 | 1,32% | 726.523,00 |
| 18.04.2024 | 67,33 | 68,00 | 66,97 | 67,21 | -0,10% | 596.505,00 |
| 17.04.2024 | 68,53 | 68,53 | 67,22 | 67,28 | -0,56% | 721.192,00 |
| 16.04.2024 | 67,90 | 68,15 | 66,80 | 67,66 | -0,35% | 555.899,00 |
| 15.04.2024 | 67,88 | 69,01 | 67,60 | 67,90 | 1,00% | 1.404.529,00 |
| 12.04.2024 | 68,71 | 69,06 | 66,37 | 67,23 | -2,18% | 856.273,00 |
| 11.04.2024 | 67,19 | 68,81 | 67,09 | 68,73 | 2,69% | 2.007.770,00 |
| 10.04.2024 | 67,78 | 68,56 | 66,84 | 66,93 | -1,79% | 650.415,00 |
| 09.04.2024 | 68,57 | 68,69 | 67,90 | 68,15 | -0,23% | 742.795,00 |
| 08.04.2024 | 68,50 | 69,44 | 68,02 | 68,31 | -0,26% | 1.448.110,00 |
| 05.04.2024 | 67,51 | 68,70 | 66,93 | 68,49 | 1,84% | 1.049.137,00 |
| 04.04.2024 | 67,16 | 67,77 | 66,85 | 67,25 | 0,31% | 716.647,00 |
| 03.04.2024 | 65,91 | 67,14 | 65,89 | 67,04 | 1,31% | 970.619,00 |
| 02.04.2024 | 65,10 | 66,81 | 64,37 | 66,17 | 0,96% | 1.404.993,00 |
| 01.04.2024 | 66,08 | 66,10 | 64,76 | 65,54 | -0,09% | 1.814.516,00 |
| 28.03.2024 | 66,92 | 67,16 | 65,44 | 65,60 | -2,02% | 2.029.826,00 |
| 27.03.2024 | 67,60 | 68,70 | 66,84 | 66,95 | -1,24% | 1.534.091,00 |
| 26.03.2024 | 67,56 | 68,33 | 67,09 | 67,79 | 1,06% | 551.385,00 |
| 25.03.2024 | 67,40 | 67,81 | 66,96 | 67,08 | -0,24% | 605.625,00 |
| 22.03.2024 | 67,32 | 67,32 | 66,39 | 67,24 | -0,24% | 718.456,00 |
| 21.03.2024 | 68,15 | 69,93 | 67,09 | 67,40 | -0,91% | 1.070.339,00 |
| 20.03.2024 | 68,59 | 69,40 | 67,93 | 68,02 | -0,80% | 770.551,00 |
| 19.03.2024 | 67,76 | 68,74 | 67,41 | 68,57 | 1,21% | 1.173.684,00 |
| 18.03.2024 | 69,31 | 69,60 | 67,72 | 67,75 | -1,97% | 1.436.393,00 |
| 15.03.2024 | 70,02 | 70,34 | 68,96 | 69,11 | -1,23% | 989.928,00 |
| 14.03.2024 | 69,77 | 70,04 | 69,34 | 69,97 | -0,10% | 802.052,00 |
| 13.03.2024 | 70,54 | 70,88 | 68,25 | 70,04 | -1,00% | 1.669.139,00 |
| 12.03.2024 | 71,46 | 71,60 | 70,36 | 70,75 | -0,73% | 1.276.396,00 |
| 11.03.2024 | 71,50 | 72,42 | 70,89 | 71,27 | -0,06% | 1.359.978,00 |
| 08.03.2024 | 70,99 | 72,09 | 70,71 | 71,31 | 0,42% | 819.056,00 |
| 07.03.2024 | 70,67 | 71,41 | 70,40 | 71,01 | 1,21% | 599.349,00 |
| 06.03.2024 | 72,09 | 72,86 | 69,40 | 70,16 | -2,62% | 1.688.158,00 |
| 05.03.2024 | 72,34 | 72,95 | 70,43 | 72,05 | -1,15% | 1.355.252,00 |
| 04.03.2024 | 72,81 | 73,90 | 72,40 | 72,89 | -0,56% | 1.466.453,00 |
| 01.03.2024 | 72,96 | 73,70 | 72,04 | 73,30 | 0,74% | 1.534.796,00 |
| 29.02.2024 | 70,43 | 73,09 | 70,43 | 72,76 | 4,11% | 2.200.966,00 |
| 28.02.2024 | 69,93 | 73,44 | 69,68 | 69,89 | 1,47% | 2.071.744,00 |
| 27.02.2024 | 68,37 | 69,20 | 67,89 | 68,88 | 0,97% | 1.592.978,00 |
| 26.02.2024 | 68,51 | 69,66 | 68,18 | 68,22 | -0,77% | 1.313.923,00 |
| 23.02.2024 | 68,13 | 68,86 | 67,74 | 68,75 | 0,73% | 772.510,00 |
| 22.02.2024 | 67,64 | 68,70 | 67,45 | 68,25 | 1,19% | 825.463,00 |
| 21.02.2024 | 66,80 | 67,85 | 66,68 | 67,45 | 0,15% | 998.181,00 |
| 20.02.2024 | 68,88 | 69,47 | 67,31 | 67,35 | -2,65% | 1.052.735,00 |
| 16.02.2024 | 68,23 | 69,47 | 68,00 | 69,18 | 0,99% | 875.395,00 |
| 15.02.2024 | 66,82 | 68,57 | 66,82 | 68,50 | 2,56% | 855.960,00 |
| 14.02.2024 | 65,94 | 67,24 | 65,52 | 66,79 | 1,58% | 1.458.776,00 |
| 13.02.2024 | 67,29 | 67,33 | 65,16 | 65,75 | -3,21% | 1.336.803,00 |
| 12.02.2024 | 66,44 | 68,25 | 66,30 | 67,93 | 1,98% | 1.345.661,00 |
| 09.02.2024 | 66,17 | 66,88 | 65,93 | 66,61 | 0,89% | 1.168.259,00 |
| 08.02.2024 | 66,18 | 66,37 | 65,61 | 66,02 | 0,03% | 1.339.003,00 |
| 07.02.2024 | 66,05 | 66,41 | 65,40 | 66,00 | -0,15% | 1.432.846,00 |
| 06.02.2024 | 65,50 | 66,18 | 64,80 | 66,10 | 1,23% | 1.090.155,00 |
| 05.02.2024 | 66,33 | 66,50 | 65,18 | 65,30 | -1,86% | 559.253,00 |
| 02.02.2024 | 67,87 | 67,92 | 66,02 | 66,54 | -1,57% | 810.527,00 |
| 01.02.2024 | 67,56 | 67,73 | 66,94 | 67,60 | 0,52% | 703.682,00 |
| 31.01.2024 | 67,59 | 68,12 | 67,21 | 67,25 | -1,06% | 869.842,00 |
| 30.01.2024 | 67,99 | 68,26 | 67,56 | 67,97 | -0,04% | 778.862,00 |
| 29.01.2024 | 68,03 | 68,25 | 67,66 | 68,00 | -0,38% | 712.472,00 |
| 26.01.2024 | 68,19 | 68,89 | 67,84 | 68,26 | 0,06% | 658.969,00 |
| 25.01.2024 | 68,72 | 69,17 | 67,58 | 68,22 | -0,06% | 1.199.486,00 |
| 24.01.2024 | 68,17 | 68,64 | 67,70 | 68,26 | 0,83% | 1.279.163,00 |
| 23.01.2024 | 66,22 | 68,37 | 65,42 | 67,70 | 7,21% | 2.451.119,00 |
| 22.01.2024 | 63,23 | 63,51 | 62,75 | 63,15 | 0,17% | 732.932,00 |
| 19.01.2024 | 63,61 | 63,61 | 62,56 | 63,04 | 0,22% | 734.791,00 |
| 18.01.2024 | 63,34 | 63,65 | 62,49 | 62,90 | -0,32% | 945.984,00 |
| 17.01.2024 | 62,55 | 64,01 | 62,55 | 63,10 | -0,02% | 1.199.853,00 |
| 16.01.2024 | 63,57 | 63,57 | 62,40 | 63,11 | -0,83% | 864.238,00 |
| 12.01.2024 | 62,10 | 64,00 | 62,10 | 63,64 | 2,55% | 1.066.883,00 |
| 11.01.2024 | 61,92 | 62,14 | 61,44 | 62,06 | 0,27% | 712.170,00 |
| 10.01.2024 | 61,98 | 62,35 | 61,50 | 61,89 | -0,32% | 553.659,00 |
| 09.01.2024 | 62,35 | 62,79 | 61,90 | 62,09 | -0,96% | 620.324,00 |
| 08.01.2024 | 62,46 | 62,91 | 61,96 | 62,69 | 0,72% | 530.886,00 |
| 05.01.2024 | 61,81 | 62,78 | 61,53 | 62,24 | 0,55% | 738.149,00 |
| 04.01.2024 | 62,43 | 62,81 | 61,90 | 61,90 | -0,40% | 993.912,00 |
| 03.01.2024 | 62,28 | 62,53 | 61,76 | 62,15 | -0,27% | 985.146,00 |
| 02.01.2024 | 62,85 | 63,21 | 61,83 | 62,32 | -1,28% | 1.049.517,00 |
| 29.12.2023 | 62,98 | 63,40 | 62,55 | 63,13 | -0,19% | 514.339,00 |
| 28.12.2023 | 62,54 | 63,35 | 62,30 | 63,25 | 1,14% | 742.627,00 |
| 27.12.2023 | 62,17 | 62,88 | 61,67 | 62,54 | 0,32% | 1.019.586,00 |
| 26.12.2023 | 64,05 | 64,14 | 62,33 | 62,34 | -2,65% | 1.582.528,00 |
| 22.12.2023 | 64,58 | 65,22 | 63,91 | 64,04 | -0,48% | 771.293,00 |