Echtzeit-Aktienkurs Lionsgate Studios Corp
Bid:
Ask:
Aktienkurse zur Lionsgate Studios Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 6,41 | 6,49 | 6,37 | 6,43 | 0,94% | 1.326.113,00 |
| 28.08.2025 | 6,48 | 6,54 | 6,35 | 6,37 | -1,24% | 1.583.526,00 |
| 27.08.2025 | 6,26 | 6,51 | 6,25 | 6,45 | 4,88% | 2.614.123,00 |
| 26.08.2025 | 6,40 | 6,52 | 6,15 | 6,15 | -4,80% | 1.842.001,00 |
| 25.08.2025 | 6,29 | 6,46 | 6,28 | 6,46 | 2,38% | 2.544.925,00 |
| 22.08.2025 | 6,28 | 6,47 | 6,23 | 6,31 | 0,96% | 4.267.956,00 |
| 21.08.2025 | 6,18 | 6,28 | 6,09 | 6,25 | 0,64% | 1.133.582,00 |
| 20.08.2025 | 6,31 | 6,33 | 6,17 | 6,21 | -0,64% | 1.032.536,00 |
| 19.08.2025 | 6,26 | 6,32 | 6,17 | 6,25 | -0,79% | 1.824.634,00 |
| 18.08.2025 | 6,22 | 6,37 | 6,20 | 6,30 | 0,80% | 1.127.069,00 |
| 15.08.2025 | 6,64 | 6,64 | 6,22 | 6,25 | -4,58% | 1.882.140,00 |
| 14.08.2025 | 6,55 | 6,65 | 6,48 | 6,55 | 0,61% | 1.825.517,00 |
| 13.08.2025 | 6,29 | 6,56 | 6,20 | 6,51 | 3,83% | 2.046.323,00 |
| 12.08.2025 | 6,17 | 6,34 | 6,17 | 6,27 | 1,95% | 1.223.963,00 |
| 11.08.2025 | 6,38 | 6,38 | 6,15 | 6,15 | -2,84% | 1.669.997,00 |
| 08.08.2025 | 5,76 | 6,39 | 5,69 | 6,33 | 7,11% | 4.451.133,00 |
| 07.08.2025 | 5,89 | 5,96 | 5,65 | 5,91 | 0,68% | 2.629.739,00 |
| 06.08.2025 | 5,74 | 5,88 | 5,67 | 5,87 | 1,73% | 2.070.588,00 |
| 05.08.2025 | 6,05 | 6,10 | 5,75 | 5,77 | -3,67% | 3.141.119,00 |
| 04.08.2025 | 6,18 | 6,20 | 5,93 | 5,99 | -1,16% | 2.446.948,00 |
| 01.08.2025 | 6,00 | 6,13 | 5,92 | 6,06 | 2,36% | 4.590.017,00 |
| 31.07.2025 | 5,93 | 5,99 | 5,80 | 5,92 | -0,50% | 2.413.041,00 |
| 30.07.2025 | 6,32 | 6,34 | 5,95 | 5,95 | -5,41% | 2.903.129,00 |
| 29.07.2025 | 6,47 | 6,54 | 6,24 | 6,29 | -3,97% | 2.307.193,00 |
| 28.07.2025 | 6,58 | 6,69 | 6,54 | 6,55 | 0,15% | 1.562.399,00 |
| 25.07.2025 | 6,52 | 6,64 | 6,46 | 6,54 | 0,62% | 1.528.531,00 |
| 24.07.2025 | 6,53 | 6,63 | 6,45 | 6,50 | -0,91% | 1.423.263,00 |
| 23.07.2025 | 6,48 | 6,56 | 6,33 | 6,56 | 1,39% | 1.760.277,00 |
| 22.07.2025 | 6,42 | 6,80 | 6,40 | 6,47 | 1,09% | 2.804.229,00 |
| 21.07.2025 | 6,39 | 6,45 | 6,29 | 6,40 | -0,16% | 1.643.857,00 |
| 18.07.2025 | 6,54 | 6,63 | 6,41 | 6,41 | -1,69% | 1.801.249,00 |
| 17.07.2025 | 6,70 | 6,77 | 6,49 | 6,52 | -1,81% | 2.061.791,00 |
| 16.07.2025 | 6,70 | 6,91 | 6,60 | 6,64 | -0,60% | 2.439.005,00 |
| 15.07.2025 | 6,80 | 6,88 | 6,53 | 6,68 | -2,05% | 3.283.347,00 |
| 14.07.2025 | 6,91 | 6,91 | 6,50 | 6,82 | -2,57% | 6.365.131,00 |
| 11.07.2025 | 5,76 | 7,00 | 5,64 | 7,00 | 19,86% | 4.820.933,00 |
| 10.07.2025 | 5,70 | 5,86 | 5,69 | 5,84 | 4,10% | 1.719.188,00 |
| 09.07.2025 | 5,61 | 5,70 | 5,55 | 5,61 | 0,00% | 1.461.536,00 |
| 08.07.2025 | 5,58 | 5,67 | 5,58 | 5,61 | 0,36% | 1.763.269,00 |
| 07.07.2025 | 5,79 | 5,84 | 5,58 | 5,59 | -4,44% | 3.288.309,00 |
| 03.07.2025 | 5,77 | 5,94 | 5,75 | 5,85 | 0,86% | 906.508,00 |
| 02.07.2025 | 5,72 | 5,87 | 5,70 | 5,80 | 0,69% | 1.608.430,00 |
| 01.07.2025 | 5,83 | 5,87 | 5,73 | 5,76 | -0,86% | 1.605.595,00 |
| 30.06.2025 | 5,88 | 5,93 | 5,73 | 5,81 | -1,02% | 1.781.688,00 |
| 27.06.2025 | 5,80 | 5,89 | 5,76 | 5,87 | 1,38% | 2.730.068,00 |
| 26.06.2025 | 5,85 | 5,86 | 5,70 | 5,79 | -0,52% | 2.138.623,00 |
| 25.06.2025 | 5,99 | 6,03 | 5,80 | 5,82 | -3,32% | 1.632.908,00 |
| 24.06.2025 | 6,10 | 6,20 | 6,00 | 6,02 | -1,31% | 1.851.393,00 |
| 23.06.2025 | 5,81 | 6,11 | 5,76 | 6,10 | 5,90% | 2.309.507,00 |
| 20.06.2025 | 5,85 | 5,85 | 5,60 | 5,76 | -0,17% | 3.351.342,00 |
| 18.06.2025 | 5,88 | 6,08 | 5,76 | 5,77 | -2,53% | 2.471.690,00 |
| 17.06.2025 | 6,26 | 6,28 | 5,90 | 5,92 | -5,58% | 4.019.878,00 |
| 16.06.2025 | 6,40 | 6,41 | 6,26 | 6,27 | -1,26% | 1.698.982,00 |
| 13.06.2025 | 6,65 | 6,70 | 6,33 | 6,35 | -3,93% | 2.852.961,00 |
| 12.06.2025 | 6,67 | 6,81 | 6,57 | 6,61 | -1,64% | 2.419.313,00 |
| 11.06.2025 | 6,70 | 6,86 | 6,53 | 6,72 | 0,75% | 3.400.953,00 |
| 10.06.2025 | 6,69 | 6,79 | 6,61 | 6,67 | 2,62% | 1.640.818,00 |
| 09.06.2025 | 6,52 | 6,76 | 6,48 | 6,50 | 0,62% | 2.057.082,00 |
| 06.06.2025 | 6,73 | 6,84 | 6,40 | 6,46 | -3,58% | 4.869.039,00 |
| 05.06.2025 | 6,90 | 6,96 | 6,61 | 6,70 | -2,90% | 2.327.880,00 |
| 04.06.2025 | 7,27 | 7,31 | 6,89 | 6,90 | -5,22% | 2.032.643,00 |
| 03.06.2025 | 7,29 | 7,34 | 7,10 | 7,28 | -1,09% | 1.520.482,00 |
| 02.06.2025 | 7,39 | 7,78 | 7,28 | 7,36 | 1,80% | 2.350.271,00 |
| 30.05.2025 | 6,68 | 7,36 | 6,65 | 7,23 | 6,79% | 3.390.023,00 |
| 29.05.2025 | 6,81 | 6,88 | 6,50 | 6,77 | 1,50% | 6.653.068,00 |
| 28.05.2025 | 6,62 | 6,77 | 6,45 | 6,67 | 1,06% | 6.739.137,00 |
| 27.05.2025 | 6,69 | 6,73 | 6,48 | 6,60 | 0,00% | 1.708.261,00 |
| 23.05.2025 | 6,62 | 6,81 | 6,47 | 6,60 | -1,49% | 2.468.216,00 |
| 22.05.2025 | 6,73 | 6,80 | 6,63 | 6,70 | -0,45% | 2.118.475,00 |
| 21.05.2025 | 6,90 | 7,05 | 6,73 | 6,73 | -4,67% | 1.254.767,00 |
| 20.05.2025 | 6,85 | 7,06 | 6,71 | 7,06 | 4,59% | 2.781.665,00 |
| 19.05.2025 | 6,71 | 7,00 | 6,62 | 6,75 | -1,03% | 1.214.236,00 |
| 16.05.2025 | 6,72 | 7,00 | 6,64 | 6,82 | 0,59% | 1.791.756,00 |
| 15.05.2025 | 6,80 | 7,01 | 6,77 | 6,78 | -1,88% | 1.132.757,00 |
| 14.05.2025 | 7,02 | 7,14 | 6,87 | 6,91 | -1,57% | 2.687.977,00 |
| 13.05.2025 | 7,00 | 7,30 | 6,99 | 7,02 | 0,29% | 3.133.502,00 |
| 12.05.2025 | 7,46 | 7,46 | 6,92 | 7,00 | -3,05% | 1.300.281,00 |