96,780$
1,93%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 95,62 | 97,36 | 95,20 | 96,87 | 1,90% | 195.363,00 |
| 08.09.2026 | 95,88 | 96,79 | 94,68 | 95,06 | -0,46% | 1.571.933,00 |
| 04.09.2026 | 96,13 | 98,90 | 95,34 | 95,50 | -1,47% | 1.740.851,00 |
| 03.09.2026 | 97,69 | 98,50 | 96,10 | 96,92 | -0,49% | 1.637.952,00 |
| 02.09.2026 | 96,85 | 98,48 | 96,85 | 97,40 | 0,46% | 1.820.916,00 |
| 01.09.2026 | 99,15 | 100,03 | 96,93 | 96,95 | -3,00% | 2.352.210,00 |
| 31.08.2026 | 101,02 | 101,77 | 99,49 | 99,95 | -1,82% | 2.116.627,00 |
| 28.08.2026 | 102,63 | 102,81 | 101,19 | 101,80 | -0,28% | 933.121,00 |
| 27.08.2026 | 103,36 | 103,56 | 101,60 | 102,09 | -1,24% | 1.497.554,00 |
| 26.08.2026 | 103,97 | 104,73 | 103,21 | 103,37 | -1,05% | 1.667.598,00 |
| 25.08.2026 | 105,91 | 106,40 | 103,93 | 104,47 | -2,06% | 1.626.875,00 |
| 24.08.2026 | 105,27 | 107,31 | 105,14 | 106,67 | 1,65% | 2.033.995,00 |
| 21.08.2026 | 104,15 | 105,22 | 104,00 | 104,94 | 0,77% | 924.095,00 |
| 20.08.2026 | 105,01 | 105,12 | 102,73 | 104,14 | -0,67% | 1.970.933,00 |
| 19.08.2026 | 101,48 | 104,89 | 101,48 | 104,84 | 2,76% | 1.496.701,00 |
| 18.08.2026 | 102,55 | 103,13 | 101,84 | 102,02 | 0,04% | 1.136.219,00 |
| 17.08.2026 | 102,85 | 103,99 | 101,21 | 101,98 | -1,85% | 1.386.192,00 |
| 14.08.2026 | 103,75 | 105,05 | 103,00 | 103,90 | 0,20% | 2.015.525,00 |
| 13.08.2026 | 103,99 | 104,99 | 103,23 | 103,69 | 0,08% | 1.223.167,00 |
| 12.08.2026 | 102,38 | 104,71 | 101,76 | 103,61 | 1,20% | 2.247.129,00 |
| 11.08.2026 | 102,49 | 102,95 | 100,57 | 102,38 | -0,40% | 3.982.591,00 |
| 10.08.2026 | 100,00 | 103,10 | 99,99 | 102,79 | -0,06% | 251.718,00 |
| 07.08.2026 | 100,99 | 103,35 | 100,45 | 102,85 | 3,17% | 2.170.094,00 |
| 06.08.2026 | 96,63 | 99,98 | 96,52 | 99,69 | 3,81% | 3.030.504,00 |
| 05.08.2026 | 96,96 | 96,96 | 94,91 | 96,03 | -0,43% | 2.085.168,00 |
| 04.08.2026 | 97,66 | 97,80 | 96,27 | 96,44 | -1,29% | 2.573.313,00 |
| 03.08.2026 | 98,54 | 99,38 | 96,19 | 97,70 | -0,44% | 2.178.353,00 |
| 31.07.2026 | 100,05 | 100,48 | 97,38 | 98,13 | -1,82% | 1.702.918,00 |
| 30.07.2026 | 101,04 | 101,28 | 98,46 | 99,95 | -1,74% | 2.240.260,00 |
| 29.07.2026 | 101,68 | 103,91 | 100,63 | 101,72 | 0,64% | 3.139.126,00 |
| 28.07.2026 | 98,79 | 101,75 | 98,40 | 101,07 | 2,81% | 1.498.427,00 |
| 27.07.2026 | 97,73 | 98,87 | 97,11 | 98,31 | 1,30% | 1.335.722,00 |
| 24.07.2026 | 96,63 | 97,20 | 94,68 | 97,05 | 0,59% | 1.718.064,00 |
| 23.07.2026 | 96,54 | 96,99 | 95,19 | 96,48 | -0,46% | 1.208.630,00 |
| 22.07.2026 | 97,73 | 98,80 | 96,65 | 96,93 | -1,00% | 1.148.346,00 |
| 21.07.2026 | 98,52 | 99,00 | 96,98 | 97,91 | -1,31% | 1.030.938,00 |
| 20.07.2026 | 101,94 | 103,22 | 99,16 | 99,21 | -2,93% | 1.988.966,00 |
| 17.07.2026 | 98,66 | 102,30 | 98,66 | 102,20 | 2,47% | 2.777.286,00 |
| 16.07.2026 | 100,57 | 101,17 | 98,78 | 99,74 | -0,26% | 1.847.998,00 |
| 15.07.2026 | 100,97 | 102,74 | 98,05 | 100,00 | -0,87% | 2.891.465,00 |
| 14.07.2026 | 99,13 | 101,84 | 97,89 | 100,88 | 1,24% | 1.603.627,00 |
| 13.07.2026 | 96,00 | 101,66 | 95,99 | 99,64 | 3,65% | 2.820.623,00 |
| 10.07.2026 | 96,20 | 96,67 | 95,15 | 96,13 | 0,20% | 1.483.710,00 |
| 09.07.2026 | 95,95 | 96,86 | 94,33 | 95,94 | -0,56% | 1.999.184,00 |
| 08.07.2026 | 98,58 | 98,58 | 96,26 | 96,48 | -2,38% | 1.604.773,00 |
| 07.07.2026 | 99,23 | 100,11 | 98,66 | 98,83 | -0,14% | 1.622.633,00 |
| 06.07.2026 | 98,50 | 100,27 | 98,07 | 98,97 | 0,48% | 2.178.394,00 |
| 02.07.2026 | 98,28 | 98,88 | 97,18 | 98,50 | 0,12% | 1.434.166,00 |
| 01.07.2026 | 94,77 | 99,53 | 94,77 | 98,38 | 3,41% | 2.923.586,00 |
| 30.06.2026 | 93,46 | 95,48 | 92,19 | 95,14 | 1,76% | 2.733.773,00 |
| 29.06.2026 | 92,89 | 93,64 | 91,62 | 93,49 | 1,43% | 2.177.516,00 |
| 26.06.2026 | 90,93 | 92,74 | 90,39 | 92,17 | 1,89% | 3.226.393,00 |
| 25.06.2026 | 90,45 | 92,43 | 90,16 | 90,46 | 0,46% | 2.337.466,00 |
| 24.06.2026 | 89,79 | 91,36 | 89,25 | 90,05 | 0,95% | 5.107.072,00 |
| 23.06.2026 | 89,03 | 90,43 | 88,87 | 89,20 | -0,16% | 1.843.864,00 |
| 22.06.2026 | 90,62 | 91,09 | 89,00 | 89,34 | -1,56% | 1.912.977,00 |
| 18.06.2026 | 91,09 | 91,54 | 89,95 | 90,76 | 0,45% | 1.828.524,00 |
| 17.06.2026 | 89,77 | 91,77 | 89,70 | 90,35 | 0,80% | 1.770.870,00 |
| 16.06.2026 | 90,40 | 90,50 | 88,00 | 89,63 | -0,46% | 2.356.917,00 |
| 15.06.2026 | 89,62 | 91,73 | 89,17 | 90,04 | 1,25% | 2.306.306,00 |
| 12.06.2026 | 91,03 | 91,23 | 87,87 | 88,93 | -1,65% | 1.592.212,00 |
| 11.06.2026 | 88,53 | 90,53 | 87,50 | 90,42 | 2,10% | 1.525.686,00 |
| 10.06.2026 | 87,55 | 89,36 | 87,50 | 88,56 | 0,67% | 1.396.618,00 |
| 09.06.2026 | 87,21 | 89,32 | 86,92 | 87,97 | 1,27% | 1.615.067,00 |
| 08.06.2026 | 88,01 | 88,30 | 86,51 | 86,87 | -0,92% | 1.217.969,00 |
| 05.06.2026 | 85,13 | 88,20 | 85,13 | 87,68 | 1,99% | 2.123.911,00 |
| 04.06.2026 | 87,69 | 88,94 | 85,56 | 85,97 | -1,08% | 1.762.658,00 |
| 03.06.2026 | 88,96 | 89,07 | 85,41 | 86,91 | -2,68% | 1.818.466,00 |
| 02.06.2026 | 90,90 | 91,19 | 88,99 | 89,30 | -1,94% | 1.302.089,00 |
| 01.06.2026 | 91,27 | 91,60 | 89,77 | 91,07 | 0,31% | 1.110.535,00 |
| 29.05.2026 | 90,71 | 92,02 | 89,73 | 90,79 | -0,30% | 2.871.637,00 |
| 28.05.2026 | 89,56 | 91,22 | 89,16 | 91,06 | 0,81% | 1.580.364,00 |
| 27.05.2026 | 91,59 | 92,73 | 90,02 | 90,33 | -1,13% | 1.373.310,00 |
| 26.05.2026 | 88,56 | 91,66 | 88,28 | 91,37 | 3,17% | 2.060.057,00 |
| 22.05.2026 | 89,20 | 89,72 | 87,66 | 88,56 | -0,72% | 1.594.630,00 |
| 21.05.2026 | 90,13 | 90,63 | 88,61 | 89,20 | -1,37% | 1.987.586,00 |
| 20.05.2026 | 89,15 | 91,03 | 89,01 | 90,44 | 0,51% | 2.432.085,00 |
| 19.05.2026 | 90,99 | 91,17 | 88,92 | 89,98 | -1,11% | 1.664.720,00 |
| 18.05.2026 | 89,32 | 92,40 | 89,32 | 90,99 | 1,62% | 1.324.384,00 |
| 15.05.2026 | 91,03 | 91,57 | 89,42 | 89,54 | -1,79% | 1.797.703,00 |
| 14.05.2026 | 91,69 | 92,87 | 91,06 | 91,17 | -0,75% | 1.667.894,00 |
| 13.05.2026 | 90,10 | 91,94 | 87,95 | 91,86 | 1,28% | 2.766.682,00 |
| 12.05.2026 | 92,82 | 92,82 | 90,62 | 90,70 | -2,22% | 2.988.555,00 |
| 11.05.2026 | 93,94 | 95,59 | 92,21 | 92,76 | -1,79% | 2.512.322,00 |
| 08.05.2026 | 93,80 | 96,02 | 93,50 | 94,45 | 0,95% | 2.735.690,00 |
| 07.05.2026 | 89,00 | 93,75 | 87,91 | 93,56 | 5,54% | 2.561.720,00 |
| 06.05.2026 | 87,81 | 89,83 | 87,56 | 88,65 | 1,43% | 1.754.728,00 |
| 05.05.2026 | 88,08 | 88,90 | 87,13 | 87,40 | -0,81% | 1.127.891,00 |
| 04.05.2026 | 88,54 | 90,06 | 87,66 | 88,11 | 0,19% | 1.836.333,00 |
| 01.05.2026 | 88,15 | 90,03 | 87,04 | 87,94 | 2,30% | 2.286.023,00 |
| 30.04.2026 | 85,16 | 85,99 | 84,60 | 85,96 | 1,01% | 3.027.781,00 |
| 29.04.2026 | 85,52 | 85,97 | 84,26 | 85,10 | -1,09% | 1.417.090,00 |
| 28.04.2026 | 87,07 | 87,89 | 85,98 | 86,04 | -0,77% | 2.408.379,00 |
| 27.04.2026 | 88,26 | 89,65 | 86,67 | 86,71 | -2,13% | 1.767.730,00 |
| 24.04.2026 | 88,57 | 88,97 | 87,06 | 88,60 | -0,01% | 4.195.092,00 |
| 23.04.2026 | 87,84 | 89,43 | 87,24 | 88,61 | 0,84% | 1.314.732,00 |
| 22.04.2026 | 88,39 | 88,80 | 85,81 | 87,87 | -0,06% | 2.645.053,00 |
| 21.04.2026 | 89,74 | 90,37 | 87,49 | 87,92 | -2,16% | 1.549.680,00 |
| 20.04.2026 | 90,14 | 91,39 | 89,63 | 89,86 | -0,69% | 1.873.557,00 |
| 17.04.2026 | 90,04 | 92,31 | 90,04 | 90,48 | 0,58% | 1.115.617,00 |