33,250$
2,34%
Echtzeit-Aktienkurs Liberty Media Corp
Bid:
Ask:
Aktienkurse zur Liberty Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 22,28 | 23,26 | 22,00 | 22,66 | 1,80% | 14.773.622,00 |
| 30.05.2024 | 22,35 | 22,44 | 21,93 | 22,26 | -0,22% | 2.163.338,00 |
| 29.05.2024 | 22,21 | 22,51 | 22,05 | 22,31 | -0,76% | 2.125.300,00 |
| 28.05.2024 | 22,43 | 22,78 | 22,36 | 22,48 | 0,09% | 1.732.196,00 |
| 24.05.2024 | 22,21 | 22,46 | 21,97 | 22,46 | 1,31% | 1.818.972,00 |
| 23.05.2024 | 22,65 | 22,68 | 22,11 | 22,17 | -2,33% | 2.337.900,00 |
| 22.05.2024 | 23,45 | 23,45 | 22,53 | 22,70 | -3,61% | 3.077.219,00 |
| 21.05.2024 | 24,10 | 24,20 | 23,49 | 23,55 | -2,52% | 1.811.962,00 |
| 20.05.2024 | 24,29 | 24,33 | 23,90 | 24,16 | -0,66% | 1.332.173,00 |
| 17.05.2024 | 24,54 | 24,57 | 24,27 | 24,32 | -0,98% | 1.223.478,00 |
| 16.05.2024 | 24,76 | 24,83 | 24,44 | 24,56 | -0,04% | 1.581.466,00 |
| 15.05.2024 | 25,39 | 25,41 | 24,40 | 24,57 | -3,04% | 2.052.403,00 |
| 14.05.2024 | 25,40 | 25,79 | 25,25 | 25,34 | 0,32% | 1.685.914,00 |
| 13.05.2024 | 24,75 | 25,53 | 24,75 | 25,26 | 2,31% | 1.795.081,00 |
| 10.05.2024 | 24,95 | 25,04 | 24,59 | 24,69 | -1,08% | 984.261,00 |
| 09.05.2024 | 25,00 | 25,00 | 24,68 | 24,96 | 0,20% | 873.952,00 |
| 08.05.2024 | 24,94 | 25,27 | 24,51 | 24,91 | -0,95% | 1.399.130,00 |
| 07.05.2024 | 25,48 | 25,73 | 25,15 | 25,15 | -1,37% | 1.383.142,00 |
| 06.05.2024 | 25,30 | 25,62 | 25,26 | 25,50 | 1,80% | 1.119.781,00 |
| 03.05.2024 | 24,87 | 25,29 | 24,83 | 25,05 | 1,09% | 1.209.407,00 |
| 02.05.2024 | 24,81 | 25,01 | 24,49 | 24,78 | 0,57% | 1.450.056,00 |
| 01.05.2024 | 24,13 | 24,90 | 24,11 | 24,64 | 2,41% | 2.137.115,00 |
| 30.04.2024 | 25,54 | 25,59 | 24,00 | 24,06 | -5,83% | 2.461.469,00 |
| 29.04.2024 | 24,75 | 25,62 | 24,71 | 25,55 | 5,27% | 2.148.836,00 |
| 26.04.2024 | 24,37 | 24,60 | 24,19 | 24,27 | -0,53% | 1.835.033,00 |
| 25.04.2024 | 24,98 | 25,05 | 24,10 | 24,40 | -3,17% | 2.035.157,00 |
| 24.04.2024 | 25,25 | 25,42 | 24,96 | 25,20 | -0,43% | 1.392.407,00 |
| 23.04.2024 | 24,70 | 25,55 | 24,70 | 25,31 | 2,47% | 2.739.987,00 |
| 22.04.2024 | 24,60 | 24,83 | 24,39 | 24,70 | 1,48% | 2.157.961,00 |
| 19.04.2024 | 24,15 | 24,66 | 24,15 | 24,34 | 0,54% | 3.425.654,00 |
| 18.04.2024 | 24,36 | 24,39 | 23,98 | 24,21 | 0,04% | 2.115.569,00 |
| 17.04.2024 | 24,62 | 24,94 | 24,19 | 24,20 | -1,06% | 1.774.719,00 |
| 16.04.2024 | 24,90 | 24,95 | 24,32 | 24,46 | -1,61% | 1.793.207,00 |
| 15.04.2024 | 25,83 | 25,93 | 24,77 | 24,86 | -2,20% | 2.526.296,00 |
| 12.04.2024 | 26,00 | 26,04 | 25,35 | 25,42 | -2,68% | 2.452.630,00 |
| 11.04.2024 | 26,13 | 26,38 | 26,00 | 26,12 | 0,35% | 1.422.757,00 |
| 10.04.2024 | 26,52 | 26,56 | 25,73 | 26,03 | -2,55% | 3.087.681,00 |
| 09.04.2024 | 26,84 | 26,99 | 26,16 | 26,71 | 0,23% | 2.789.036,00 |
| 08.04.2024 | 27,30 | 27,37 | 26,60 | 26,65 | -2,31% | 4.789.112,00 |
| 05.04.2024 | 27,27 | 27,41 | 26,91 | 27,28 | 0,18% | 1.523.129,00 |
| 04.04.2024 | 27,59 | 28,12 | 27,17 | 27,23 | -0,95% | 4.688.106,00 |
| 03.04.2024 | 28,48 | 28,66 | 27,38 | 27,49 | -3,34% | 2.057.330,00 |
| 02.04.2024 | 29,39 | 29,39 | 28,26 | 28,44 | -2,90% | 1.825.157,00 |
| 01.04.2024 | 29,95 | 30,00 | 29,22 | 29,29 | -1,41% | 1.039.735,00 |
| 28.03.2024 | 29,50 | 29,77 | 29,48 | 29,71 | 0,64% | 1.625.109,00 |
| 27.03.2024 | 28,98 | 29,53 | 28,97 | 29,52 | 2,22% | 1.613.531,00 |
| 26.03.2024 | 29,15 | 29,30 | 28,86 | 28,88 | 0,24% | 16.962.001,00 |
| 25.03.2024 | 28,77 | 29,16 | 28,70 | 28,81 | 0,24% | 1.187.023,00 |
| 22.03.2024 | 28,95 | 28,96 | 28,62 | 28,74 | -0,59% | 2.173.128,00 |
| 21.03.2024 | 28,75 | 29,12 | 28,66 | 28,91 | 1,08% | 2.154.728,00 |
| 20.03.2024 | 29,35 | 29,45 | 28,53 | 28,60 | -3,05% | 2.342.883,00 |
| 19.03.2024 | 29,64 | 29,78 | 29,21 | 29,50 | -0,47% | 1.741.680,00 |
| 18.03.2024 | 29,71 | 29,84 | 29,54 | 29,64 | -0,24% | 1.085.780,00 |
| 15.03.2024 | 29,80 | 29,91 | 29,60 | 29,71 | -0,20% | 2.274.756,00 |
| 14.03.2024 | 30,12 | 30,19 | 29,68 | 29,77 | -1,10% | 2.060.616,00 |
| 13.03.2024 | 30,19 | 30,78 | 30,05 | 30,10 | 0,53% | 2.053.892,00 |
| 12.03.2024 | 30,19 | 30,22 | 29,73 | 29,94 | -0,60% | 11.054.327,00 |
| 11.03.2024 | 29,71 | 30,23 | 29,66 | 30,12 | 1,24% | 1.704.543,00 |
| 08.03.2024 | 29,38 | 29,99 | 29,28 | 29,75 | 1,81% | 3.937.377,00 |
| 07.03.2024 | 29,50 | 29,84 | 29,14 | 29,22 | -0,10% | 1.305.096,00 |
| 06.03.2024 | 29,35 | 29,67 | 29,03 | 29,25 | -0,20% | 3.450.017,00 |
| 05.03.2024 | 28,60 | 29,43 | 28,60 | 29,31 | 1,91% | 2.786.972,00 |
| 04.03.2024 | 28,44 | 29,02 | 28,18 | 28,76 | 0,70% | 1.580.807,00 |
| 01.03.2024 | 29,04 | 29,35 | 28,53 | 28,56 | -1,45% | 1.798.161,00 |
| 29.02.2024 | 29,25 | 29,55 | 28,56 | 28,98 | -0,45% | 3.395.710,00 |
| 28.02.2024 | 30,36 | 30,74 | 29,04 | 29,11 | -3,70% | 2.028.505,00 |
| 27.02.2024 | 30,10 | 30,42 | 29,88 | 30,23 | 0,70% | 1.493.180,00 |
| 26.02.2024 | 30,12 | 30,50 | 30,01 | 30,02 | -0,46% | 1.071.718,00 |
| 23.02.2024 | 29,73 | 30,21 | 29,67 | 30,16 | 1,93% | 1.078.228,00 |
| 22.02.2024 | 29,56 | 30,02 | 29,41 | 29,59 | 0,20% | 1.578.355,00 |
| 21.02.2024 | 29,83 | 29,94 | 29,39 | 29,53 | -1,14% | 1.241.355,00 |
| 20.02.2024 | 30,05 | 30,45 | 29,73 | 29,87 | -0,47% | 991.155,00 |
| 16.02.2024 | 30,05 | 30,40 | 29,67 | 30,01 | -0,03% | 1.383.620,00 |
| 15.02.2024 | 30,12 | 30,31 | 30,00 | 30,02 | 0,07% | 1.284.354,00 |
| 14.02.2024 | 29,92 | 30,20 | 29,75 | 30,00 | 0,77% | 1.074.438,00 |
| 13.02.2024 | 30,60 | 30,60 | 29,61 | 29,77 | -2,87% | 2.220.446,00 |
| 12.02.2024 | 30,19 | 30,76 | 30,07 | 30,65 | 1,52% | 819.709,00 |
| 09.02.2024 | 30,23 | 30,46 | 30,02 | 30,19 | -0,13% | 1.338.021,00 |
| 08.02.2024 | 30,75 | 30,83 | 30,17 | 30,23 | -1,34% | 1.879.192,00 |
| 07.02.2024 | 30,68 | 30,91 | 30,32 | 30,64 | 0,03% | 1.036.641,00 |
| 06.02.2024 | 30,67 | 30,74 | 30,37 | 30,63 | 0,07% | 961.518,00 |
| 05.02.2024 | 30,68 | 30,74 | 30,20 | 30,61 | -0,23% | 951.866,00 |
| 02.02.2024 | 31,09 | 31,18 | 30,46 | 30,68 | -1,19% | 1.056.259,00 |
| 01.02.2024 | 30,50 | 31,05 | 30,50 | 31,05 | 2,27% | 2.312.343,00 |
| 31.01.2024 | 30,25 | 30,60 | 30,19 | 30,36 | 0,63% | 1.983.962,00 |
| 30.01.2024 | 30,56 | 30,56 | 29,92 | 30,17 | -0,69% | 3.188.261,00 |
| 29.01.2024 | 31,19 | 31,32 | 30,36 | 30,38 | -1,68% | 1.661.583,00 |
| 26.01.2024 | 31,12 | 31,67 | 30,86 | 30,90 | -0,13% | 1.941.936,00 |
| 25.01.2024 | 31,11 | 31,41 | 30,93 | 30,94 | -0,64% | 1.112.852,00 |
| 24.01.2024 | 31,13 | 31,27 | 30,95 | 31,14 | 0,61% | 1.813.883,00 |
| 23.01.2024 | 31,00 | 31,12 | 30,51 | 30,95 | -0,10% | 2.721.401,00 |
| 22.01.2024 | 31,33 | 31,59 | 30,95 | 30,98 | -0,74% | 1.460.365,00 |
| 19.01.2024 | 31,23 | 31,52 | 30,91 | 31,21 | 0,32% | 1.925.543,00 |
| 18.01.2024 | 30,73 | 31,19 | 30,52 | 31,11 | 1,70% | 2.098.024,00 |
| 17.01.2024 | 30,29 | 30,65 | 30,15 | 30,59 | 0,56% | 1.910.689,00 |
| 16.01.2024 | 30,40 | 30,60 | 30,24 | 30,42 | 0,07% | 2.423.078,00 |
| 12.01.2024 | 30,05 | 30,53 | 30,01 | 30,40 | 1,67% | 1.670.540,00 |
| 11.01.2024 | 30,52 | 30,58 | 29,83 | 29,90 | -2,29% | 1.568.657,00 |
| 10.01.2024 | 30,51 | 30,81 | 30,38 | 30,60 | 0,53% | 1.258.058,00 |
| 09.01.2024 | 30,08 | 30,60 | 29,96 | 30,44 | 0,89% | 1.342.248,00 |