90,441$
0,36%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 89,04 | 90,52 | 89,04 | 90,52 | 0,44% | 81.629,00 |
| 29.08.2025 | 90,05 | 90,12 | 89,00 | 90,12 | 0,02% | 89.276,00 |
| 28.08.2025 | 89,93 | 90,21 | 89,26 | 90,11 | 0,26% | 46.285,00 |
| 27.08.2025 | 90,90 | 91,25 | 88,67 | 89,87 | -1,60% | 77.908,00 |
| 26.08.2025 | 92,08 | 92,08 | 90,16 | 91,33 | -0,63% | 93.052,00 |
| 25.08.2025 | 92,54 | 92,54 | 91,47 | 91,91 | -0,59% | 42.900,00 |
| 22.08.2025 | 91,22 | 92,46 | 90,53 | 92,46 | 2,22% | 72.077,00 |
| 21.08.2025 | 90,53 | 91,40 | 90,33 | 90,45 | -0,22% | 49.521,00 |
| 20.08.2025 | 90,98 | 91,03 | 89,44 | 90,65 | 0,08% | 42.575,00 |
| 19.08.2025 | 89,94 | 90,76 | 89,56 | 90,58 | 0,43% | 48.613,00 |
| 18.08.2025 | 88,68 | 90,36 | 88,68 | 90,19 | 1,63% | 54.176,00 |
| 15.08.2025 | 88,46 | 90,02 | 88,46 | 88,74 | 0,39% | 34.607,00 |
| 14.08.2025 | 88,83 | 89,50 | 88,35 | 88,40 | -1,16% | 48.629,00 |
| 13.08.2025 | 86,62 | 89,43 | 86,62 | 89,43 | 3,51% | 75.452,00 |
| 12.08.2025 | 85,52 | 86,95 | 85,38 | 86,40 | 1,77% | 44.530,00 |
| 11.08.2025 | 85,81 | 86,10 | 84,50 | 84,90 | -0,90% | 69.561,00 |
| 08.08.2025 | 87,03 | 87,45 | 85,49 | 85,67 | -1,20% | 86.675,00 |
| 07.08.2025 | 89,30 | 89,30 | 86,11 | 86,71 | -2,75% | 121.756,00 |
| 06.08.2025 | 88,40 | 89,62 | 87,56 | 89,16 | 1,39% | 70.308,00 |
| 05.08.2025 | 88,71 | 88,71 | 87,55 | 87,94 | -1,07% | 58.342,00 |
| 04.08.2025 | 89,07 | 90,34 | 88,05 | 88,89 | 0,08% | 71.424,00 |
| 01.08.2025 | 89,36 | 89,46 | 87,07 | 88,82 | -1,44% | 83.948,00 |
| 31.07.2025 | 92,09 | 92,09 | 90,00 | 90,12 | -2,13% | 71.032,00 |
| 30.07.2025 | 91,12 | 92,82 | 90,57 | 92,08 | 1,32% | 64.011,00 |
| 29.07.2025 | 92,27 | 92,36 | 90,87 | 90,88 | -1,37% | 50.866,00 |
| 28.07.2025 | 92,70 | 92,71 | 91,93 | 92,14 | -0,60% | 62.839,00 |
| 25.07.2025 | 93,25 | 93,91 | 92,33 | 92,70 | -0,89% | 40.874,00 |
| 24.07.2025 | 94,47 | 95,40 | 93,35 | 93,53 | -0,84% | 99.366,00 |
| 23.07.2025 | 93,36 | 94,45 | 91,76 | 94,32 | 1,09% | 71.182,00 |
| 22.07.2025 | 93,60 | 94,21 | 92,54 | 93,30 | 0,21% | 97.080,00 |
| 21.07.2025 | 93,17 | 94,30 | 92,64 | 93,10 | -0,32% | 54.962,00 |
| 18.07.2025 | 93,68 | 93,89 | 92,86 | 93,40 | 0,32% | 68.610,00 |
| 17.07.2025 | 91,85 | 93,31 | 90,79 | 93,10 | 1,73% | 62.034,00 |
| 16.07.2025 | 91,06 | 92,12 | 90,73 | 91,52 | 0,55% | 63.646,00 |
| 15.07.2025 | 93,17 | 93,79 | 91,00 | 91,02 | -1,92% | 91.325,00 |
| 14.07.2025 | 92,65 | 93,98 | 92,65 | 92,80 | 0,29% | 55.592,00 |
| 11.07.2025 | 93,21 | 93,21 | 91,70 | 92,53 | -0,73% | 56.983,00 |
| 10.07.2025 | 91,99 | 94,78 | 91,99 | 93,21 | 2,24% | 164.416,00 |
| 09.07.2025 | 91,99 | 92,71 | 91,17 | 91,17 | -0,25% | 66.036,00 |
| 08.07.2025 | 93,06 | 93,32 | 90,41 | 91,40 | -1,90% | 136.292,00 |
| 07.07.2025 | 93,34 | 93,79 | 92,82 | 93,17 | -0,18% | 81.266,00 |
| 03.07.2025 | 92,86 | 94,05 | 92,86 | 93,34 | 0,88% | 54.443,00 |
| 02.07.2025 | 92,00 | 92,80 | 91,59 | 92,53 | 0,83% | 92.092,00 |
| 01.07.2025 | 94,63 | 95,35 | 91,75 | 91,77 | -3,36% | 90.451,00 |
| 30.06.2025 | 95,90 | 96,40 | 94,94 | 94,96 | -0,59% | 177.467,00 |
| 27.06.2025 | 95,12 | 96,00 | 94,84 | 95,52 | 0,62% | 157.046,00 |
| 26.06.2025 | 93,75 | 95,16 | 92,83 | 94,93 | 1,53% | 93.063,00 |
| 25.06.2025 | 95,04 | 95,04 | 93,17 | 93,50 | -1,39% | 85.636,00 |
| 24.06.2025 | 94,47 | 95,39 | 93,16 | 94,82 | 0,96% | 123.389,00 |
| 23.06.2025 | 92,85 | 94,08 | 92,45 | 93,92 | 0,72% | 89.104,00 |
| 20.06.2025 | 92,84 | 93,96 | 92,15 | 93,25 | 1,26% | 209.999,00 |
| 18.06.2025 | 88,83 | 92,12 | 88,51 | 92,09 | 3,60% | 190.272,00 |
| 17.06.2025 | 87,33 | 89,00 | 87,33 | 88,89 | 1,23% | 284.301,00 |
| 16.06.2025 | 87,43 | 88,80 | 87,28 | 87,81 | 0,90% | 142.902,00 |
| 13.06.2025 | 86,95 | 88,55 | 86,88 | 87,03 | -0,99% | 160.478,00 |
| 12.06.2025 | 87,02 | 88,00 | 87,02 | 87,90 | 0,78% | 158.935,00 |
| 11.06.2025 | 88,50 | 88,77 | 87,15 | 87,22 | -1,54% | 142.667,00 |
| 10.06.2025 | 88,17 | 88,97 | 87,98 | 88,58 | 0,31% | 81.029,00 |
| 09.06.2025 | 89,63 | 90,59 | 88,17 | 88,31 | -1,60% | 116.676,00 |
| 06.06.2025 | 89,61 | 90,36 | 89,55 | 89,75 | 1,06% | 114.653,00 |
| 05.06.2025 | 88,87 | 89,62 | 88,62 | 88,81 | 0,20% | 197.210,00 |
| 04.06.2025 | 88,20 | 89,34 | 87,84 | 88,63 | 0,78% | 92.861,00 |
| 03.06.2025 | 89,08 | 89,25 | 87,94 | 87,94 | -1,11% | 59.136,00 |
| 02.06.2025 | 87,93 | 89,09 | 87,25 | 88,93 | 0,92% | 100.247,00 |
| 30.05.2025 | 87,61 | 88,37 | 86,74 | 88,12 | 0,88% | 63.473,00 |
| 29.05.2025 | 88,11 | 88,11 | 86,93 | 87,35 | -0,18% | 59.902,00 |
| 28.05.2025 | 88,44 | 88,72 | 87,37 | 87,51 | -1,26% | 57.175,00 |
| 27.05.2025 | 90,53 | 90,53 | 88,02 | 88,63 | -0,66% | 118.248,00 |
| 23.05.2025 | 88,35 | 89,61 | 88,11 | 89,22 | 0,00% | 45.239,00 |
| 22.05.2025 | 89,67 | 89,86 | 88,86 | 89,22 | -0,50% | 45.139,00 |
| 21.05.2025 | 88,89 | 91,23 | 88,81 | 89,67 | 0,41% | 69.007,00 |
| 20.05.2025 | 89,22 | 90,05 | 88,89 | 89,30 | 0,08% | 40.908,00 |
| 19.05.2025 | 88,20 | 89,23 | 87,98 | 89,23 | 0,13% | 68.451,00 |
| 16.05.2025 | 88,50 | 89,42 | 88,50 | 89,11 | 0,63% | 88.438,00 |
| 15.05.2025 | 88,04 | 89,02 | 87,36 | 88,55 | 0,05% | 60.793,00 |
| 14.05.2025 | 87,97 | 89,75 | 87,97 | 88,51 | -0,02% | 76.316,00 |
| 13.05.2025 | 85,93 | 89,95 | 85,93 | 88,53 | 2,68% | 83.145,00 |
| 12.05.2025 | 89,51 | 89,51 | 86,07 | 86,22 | -1,34% | 63.994,00 |
| 09.05.2025 | 86,75 | 87,69 | 86,03 | 87,39 | 2,03% | 84.550,00 |
| 08.05.2025 | 86,49 | 87,60 | 84,10 | 85,65 | 0,92% | 71.002,00 |
| 07.05.2025 | 83,56 | 86,30 | 82,07 | 84,87 | 2,29% | 171.583,00 |
| 06.05.2025 | 83,19 | 84,35 | 82,75 | 82,97 | -1,54% | 88.991,00 |
| 05.05.2025 | 82,75 | 84,80 | 81,92 | 84,27 | 1,01% | 72.661,00 |
| 02.05.2025 | 82,00 | 83,80 | 81,75 | 83,43 | 1,78% | 68.277,00 |
| 01.05.2025 | 81,00 | 82,76 | 80,82 | 81,97 | 1,95% | 69.671,00 |
| 30.04.2025 | 80,52 | 80,53 | 79,38 | 80,40 | -1,41% | 68.012,00 |
| 29.04.2025 | 79,58 | 81,62 | 79,58 | 81,55 | 2,00% | 74.991,00 |
| 28.04.2025 | 80,16 | 80,81 | 79,01 | 79,95 | 0,44% | 49.325,00 |
| 25.04.2025 | 79,14 | 79,88 | 78,68 | 79,60 | 0,86% | 42.716,00 |
| 24.04.2025 | 78,25 | 79,48 | 77,35 | 78,92 | 0,89% | 59.263,00 |
| 23.04.2025 | 79,14 | 79,14 | 77,79 | 78,23 | 2,32% | 98.457,00 |
| 22.04.2025 | 76,40 | 76,49 | 75,17 | 76,45 | 1,80% | 75.511,00 |
| 21.04.2025 | 74,06 | 75,36 | 73,74 | 75,10 | -0,03% | 64.327,00 |
| 17.04.2025 | 72,94 | 75,76 | 72,73 | 75,13 | 3,79% | 105.088,00 |
| 16.04.2025 | 72,51 | 73,02 | 71,60 | 72,38 | -1,11% | 72.358,00 |
| 15.04.2025 | 71,61 | 73,45 | 71,61 | 73,20 | 2,09% | 98.977,00 |
| 14.04.2025 | 71,21 | 72,55 | 70,54 | 71,70 | 2,09% | 91.818,00 |
| 11.04.2025 | 71,82 | 72,59 | 69,50 | 70,23 | -1,91% | 228.086,00 |
| 10.04.2025 | 74,17 | 74,17 | 70,02 | 71,60 | -4,39% | 127.210,00 |
| 09.04.2025 | 71,10 | 75,48 | 68,35 | 74,89 | 4,48% | 280.300,00 |