9,850$
1,34%
Echtzeit-Aktienkurs Lionsgate Studios Corp
Bid:
Ask:
Aktienkurse zur Lionsgate Studios Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 9,71 | 9,94 | 9,56 | 9,85 | 1,34% | 1.189.226,00 |
| 13.03.2026 | 9,95 | 10,02 | 9,63 | 9,72 | -1,42% | 1.132.901,00 |
| 12.03.2026 | 9,66 | 10,06 | 9,51 | 9,86 | 0,92% | 2.110.932,00 |
| 11.03.2026 | 10,32 | 10,39 | 9,70 | 9,77 | -5,42% | 2.121.314,00 |
| 10.03.2026 | 10,43 | 10,66 | 10,20 | 10,33 | -1,62% | 941.299,00 |
| 09.03.2026 | 10,25 | 10,55 | 10,11 | 10,50 | -1,50% | 583.466,00 |
| 06.03.2026 | 9,99 | 11,02 | 9,77 | 10,66 | 6,71% | 1.135.312,00 |
| 05.03.2026 | 9,33 | 10,00 | 9,26 | 9,99 | 5,94% | 531.682,00 |
| 04.03.2026 | 9,20 | 9,45 | 8,99 | 9,43 | 3,85% | 458.767,00 |
| 03.03.2026 | 9,28 | 9,32 | 9,01 | 9,08 | -3,40% | 1.460.181,00 |
| 02.03.2026 | 8,92 | 9,41 | 8,65 | 9,40 | 4,44% | 642.395,00 |
| 27.02.2026 | 8,59 | 9,31 | 8,52 | 9,00 | 9,09% | 1.317.188,00 |
| 26.02.2026 | 8,28 | 8,45 | 8,21 | 8,25 | 0,12% | 430.433,00 |
| 25.02.2026 | 8,32 | 8,42 | 8,18 | 8,24 | 0,24% | 319.501,00 |
| 24.02.2026 | 8,39 | 8,53 | 8,16 | 8,22 | -2,26% | 342.078,00 |
| 23.02.2026 | 8,45 | 8,53 | 8,27 | 8,41 | -1,06% | 670.491,00 |
| 20.02.2026 | 8,57 | 8,64 | 8,33 | 8,50 | -1,62% | 1.945.301,00 |
| 19.02.2026 | 8,53 | 8,65 | 8,35 | 8,64 | 1,17% | 1.996.677,00 |
| 18.02.2026 | 8,26 | 8,66 | 8,21 | 8,54 | 3,39% | 2.605.595,00 |
| 17.02.2026 | 8,13 | 8,28 | 7,89 | 8,26 | 2,10% | 2.167.875,00 |
| 13.02.2026 | 8,06 | 8,29 | 7,97 | 8,09 | 1,51% | 1.976.147,00 |
| 12.02.2026 | 9,08 | 9,17 | 7,95 | 7,97 | -12,22% | 5.727.037,00 |
| 11.02.2026 | 9,50 | 9,59 | 9,04 | 9,08 | -3,61% | 1.210.727,00 |
| 10.02.2026 | 9,21 | 9,50 | 9,21 | 9,42 | 2,28% | 1.302.203,00 |
| 09.02.2026 | 9,07 | 9,28 | 8,84 | 9,21 | 1,88% | 1.653.618,00 |
| 06.02.2026 | 8,85 | 9,36 | 8,81 | 9,04 | 2,49% | 5.188.150,00 |
| 05.02.2026 | 8,85 | 9,09 | 8,74 | 8,82 | -0,68% | 2.774.679,00 |
| 04.02.2026 | 8,85 | 8,97 | 8,78 | 8,88 | -1,11% | 2.134.263,00 |
| 03.02.2026 | 9,30 | 9,48 | 8,76 | 8,98 | -2,71% | 3.056.238,00 |
| 02.02.2026 | 9,44 | 9,67 | 9,11 | 9,23 | -2,22% | 2.965.007,00 |
| 30.01.2026 | 9,57 | 9,62 | 9,32 | 9,44 | -0,53% | 2.072.864,00 |
| 29.01.2026 | 9,56 | 9,65 | 9,32 | 9,49 | -1,04% | 1.537.097,00 |
| 28.01.2026 | 9,52 | 9,66 | 9,38 | 9,59 | 0,21% | 1.142.551,00 |
| 27.01.2026 | 9,66 | 9,77 | 9,45 | 9,57 | -0,73% | 1.546.508,00 |
| 26.01.2026 | 9,81 | 10,09 | 9,58 | 9,64 | -1,13% | 2.581.150,00 |
| 23.01.2026 | 9,39 | 9,83 | 9,32 | 9,75 | 4,84% | 2.915.356,00 |
| 22.01.2026 | 9,40 | 9,53 | 9,28 | 9,30 | -1,80% | 2.938.147,00 |
| 21.01.2026 | 9,59 | 9,68 | 9,13 | 9,47 | -1,04% | 3.784.008,00 |
| 20.01.2026 | 9,37 | 9,60 | 9,37 | 9,57 | 0,63% | 2.207.224,00 |
| 16.01.2026 | 9,20 | 9,55 | 9,15 | 9,51 | 3,03% | 2.428.884,00 |
| 15.01.2026 | 9,11 | 9,35 | 9,07 | 9,23 | 2,78% | 3.292.060,00 |
| 14.01.2026 | 9,06 | 9,10 | 8,88 | 8,98 | -0,77% | 1.073.159,00 |
| 13.01.2026 | 8,94 | 9,10 | 8,81 | 9,05 | 0,78% | 1.487.253,00 |
| 12.01.2026 | 8,88 | 9,16 | 8,73 | 8,98 | -0,11% | 3.913.320,00 |
| 09.01.2026 | 8,97 | 9,10 | 8,82 | 8,99 | -0,11% | 3.085.751,00 |
| 08.01.2026 | 8,75 | 9,02 | 8,68 | 9,00 | 1,81% | 2.345.970,00 |
| 07.01.2026 | 8,60 | 8,84 | 8,52 | 8,84 | 2,91% | 2.005.233,00 |
| 06.01.2026 | 8,84 | 8,84 | 8,45 | 8,59 | -3,59% | 2.994.561,00 |
| 05.01.2026 | 9,17 | 9,34 | 8,86 | 8,91 | -4,19% | 2.935.437,00 |
| 02.01.2026 | 9,13 | 9,48 | 9,00 | 9,30 | 1,86% | 4.950.563,00 |
| 31.12.2025 | 9,16 | 9,25 | 8,93 | 9,13 | -1,30% | 3.816.123,00 |
| 30.12.2025 | 9,31 | 9,40 | 9,04 | 9,25 | -1,91% | 4.340.790,00 |
| 29.12.2025 | 9,24 | 9,46 | 9,11 | 9,43 | 1,29% | 4.114.017,00 |
| 26.12.2025 | 8,92 | 9,41 | 8,87 | 9,31 | 4,61% | 5.443.816,00 |
| 24.12.2025 | 9,07 | 9,17 | 8,88 | 8,90 | -0,89% | 2.610.508,00 |
| 23.12.2025 | 8,54 | 9,25 | 8,54 | 8,98 | 7,42% | 8.092.853,00 |
| 22.12.2025 | 8,25 | 8,38 | 8,21 | 8,36 | 0,60% | 2.354.603,00 |
| 19.12.2025 | 8,59 | 8,68 | 8,24 | 8,31 | -2,58% | 3.366.948,00 |
| 18.12.2025 | 8,74 | 8,74 | 8,48 | 8,53 | 0,83% | 3.590.497,00 |
| 17.12.2025 | 8,51 | 8,75 | 8,41 | 8,46 | 0,71% | 4.395.050,00 |
| 16.12.2025 | 8,13 | 8,48 | 8,05 | 8,40 | 1,94% | 2.484.025,00 |
| 15.12.2025 | 8,22 | 8,35 | 8,05 | 8,24 | 0,61% | 2.389.785,00 |
| 12.12.2025 | 8,26 | 8,29 | 7,55 | 8,19 | -0,73% | 1.972.966,00 |
| 11.12.2025 | 7,85 | 8,29 | 7,85 | 8,25 | 5,10% | 4.544.021,00 |
| 10.12.2025 | 7,70 | 7,93 | 7,59 | 7,85 | 2,61% | 3.056.646,00 |
| 09.12.2025 | 7,39 | 7,97 | 7,31 | 7,65 | 3,94% | 4.355.241,00 |
| 08.12.2025 | 7,05 | 7,45 | 7,05 | 7,36 | 4,55% | 1.963.878,00 |
| 05.12.2025 | 7,42 | 7,52 | 7,03 | 7,04 | -0,85% | 3.861.542,00 |
| 04.12.2025 | 7,16 | 7,29 | 7,03 | 7,10 | -1,11% | 1.804.519,00 |
| 03.12.2025 | 7,40 | 7,45 | 7,16 | 7,18 | -3,36% | 1.356.852,00 |
| 02.12.2025 | 7,39 | 7,50 | 7,23 | 7,43 | 1,23% | 2.452.842,00 |
| 01.12.2025 | 7,42 | 7,53 | 7,27 | 7,34 | -1,61% | 1.941.455,00 |
| 28.11.2025 | 7,27 | 7,50 | 7,27 | 7,46 | 1,77% | 811.237,00 |
| 26.11.2025 | 7,18 | 7,39 | 7,14 | 7,33 | 2,09% | 1.396.387,00 |
| 25.11.2025 | 7,08 | 7,27 | 7,04 | 7,18 | 0,84% | 1.233.065,00 |
| 24.11.2025 | 7,31 | 7,37 | 7,11 | 7,12 | 0,00% | 1.456.840,00 |
| 21.11.2025 | 6,88 | 7,18 | 6,71 | 7,12 | 4,55% | 1.963.143,00 |
| 20.11.2025 | 6,95 | 7,05 | 6,75 | 6,81 | -0,29% | 2.045.563,00 |
| 19.11.2025 | 6,93 | 6,99 | 6,80 | 6,83 | -1,01% | 1.871.923,00 |
| 18.11.2025 | 6,62 | 6,93 | 6,52 | 6,90 | 3,92% | 2.270.893,00 |
| 17.11.2025 | 6,67 | 6,84 | 6,47 | 6,64 | 0,00% | 2.478.139,00 |
| 14.11.2025 | 6,68 | 6,74 | 6,51 | 6,64 | -0,30% | 1.294.548,00 |
| 13.11.2025 | 6,59 | 6,76 | 6,53 | 6,66 | -0,45% | 1.892.291,00 |
| 12.11.2025 | 6,84 | 6,99 | 6,68 | 6,69 | -2,34% | 1.682.065,00 |
| 11.11.2025 | 7,01 | 7,12 | 6,81 | 6,85 | -2,14% | 1.913.367,00 |
| 10.11.2025 | 6,87 | 7,07 | 6,79 | 7,00 | 1,89% | 2.097.140,00 |
| 07.11.2025 | 6,66 | 6,99 | 6,55 | 6,87 | -2,28% | 2.601.168,00 |
| 06.11.2025 | 6,75 | 7,10 | 6,69 | 7,03 | 4,30% | 3.858.381,00 |
| 05.11.2025 | 6,49 | 6,82 | 6,43 | 6,74 | 5,97% | 2.817.115,00 |
| 04.11.2025 | 6,49 | 6,64 | 6,33 | 6,36 | -0,31% | 1.962.253,00 |
| 03.11.2025 | 6,39 | 6,46 | 6,25 | 6,38 | -0,78% | 1.810.939,00 |
| 31.10.2025 | 6,28 | 6,53 | 6,18 | 6,43 | 2,39% | 1.735.258,00 |
| 30.10.2025 | 6,21 | 6,31 | 6,14 | 6,28 | 0,80% | 1.116.461,00 |
| 29.10.2025 | 6,36 | 6,46 | 6,19 | 6,23 | -2,20% | 1.303.399,00 |
| 28.10.2025 | 6,49 | 6,56 | 6,36 | 6,37 | -2,00% | 1.269.896,00 |
| 27.10.2025 | 6,48 | 6,57 | 6,31 | 6,50 | 0,46% | 1.051.264,00 |
| 24.10.2025 | 6,42 | 6,59 | 6,32 | 6,47 | 0,94% | 2.150.078,00 |
| 23.10.2025 | 6,20 | 6,46 | 6,12 | 6,41 | 4,23% | 2.253.684,00 |
| 22.10.2025 | 6,24 | 6,35 | 6,09 | 6,15 | -1,28% | 2.877.797,00 |
| 21.10.2025 | 6,00 | 6,45 | 5,95 | 6,23 | 3,83% | 2.940.167,00 |