Liberty Global Ltd. Class A LBTYA
NASDAQ · Vereinigte Staaten · Kommunikation
$8,92-0,21 (-2,30 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,92 | -2,30 % | $9,14 | $9,22 | $8,91 | 3,74M |
| 2026-09-30 | $9,13 | -1,40 % | $9,26 | $9,45 | $9,12 | 4,56M |
| 2026-09-29 | $9,26 | -1,80 % | $9,43 | $9,50 | $9,23 | 5,00M |
| 2026-09-28 | $9,43 | -0,21 % | $9,43 | $9,56 | $9,30 | 4,59M |
| 2026-09-25 | $9,45 | +0,32 % | $9,47 | $9,56 | $9,28 | 2,39M |
| 2026-09-24 | $9,42 | -0,63 % | $9,49 | $9,79 | $9,40 | 3,16M |
| 2026-09-23 | $9,48 | -4,91 % | $9,99 | $10,06 | $9,47 | 3,30M |
| 2026-09-22 | $9,97 | -0,20 % | $10,06 | $10,20 | $9,96 | 2,62M |
| 2026-09-21 | $9,99 | +1,22 % | $9,97 | $10,09 | $9,91 | 3,67M |
| 2026-09-18 | $9,87 | -4,08 % | $10,21 | $10,27 | $9,86 | 5,49M |
| 2026-09-17 | $10,29 | -1,06 % | $10,56 | $10,60 | $10,24 | 1,91M |
| 2026-09-16 | $10,40 | -0,86 % | $10,48 | $10,53 | $10,22 | 2,00M |
| 2026-09-15 | $10,49 | -1,04 % | $10,50 | $10,76 | $10,46 | 1,67M |
| 2026-09-14 | $10,60 | +1,24 % | $10,58 | $10,69 | $10,39 | 1,89M |
| 2026-09-11 | $10,47 | -1,41 % | $10,71 | $10,95 | $10,23 | 2,57M |
| 2026-09-10 | $10,62 | +1,05 % | $10,49 | $10,69 | $10,49 | 1,81M |
| 2026-09-09 | $10,51 | -1,87 % | $10,66 | $10,68 | $10,48 | 2,02M |
| 2026-09-08 | $10,71 | +0,85 % | $10,65 | $10,82 | $10,65 | 1,91M |
| 2026-09-04 | $10,62 | -0,38 % | $10,59 | $10,69 | $10,59 | 2,12M |
| 2026-09-03 | $10,66 | -0,19 % | $10,73 | $10,82 | $10,58 | 1,27M |
| 2026-09-02 | $10,68 | +1,33 % | $10,64 | $10,83 | $10,57 | 2,30M |
| 2026-09-01 | $10,54 | -1,95 % | $10,71 | $10,82 | $10,52 | 1,54M |
| 2026-08-31 | $10,75 | +0,75 % | $10,67 | $10,77 | $10,53 | 2,39M |
| 2026-08-28 | $10,67 | +1,23 % | $10,58 | $10,76 | $10,56 | 1,81M |
| 2026-08-27 | $10,54 | -2,23 % | $10,69 | $10,81 | $10,50 | 2,57M |
| 2026-08-26 | $10,78 | -0,09 % | $10,82 | $10,92 | $10,66 | 2,18M |
| 2026-08-25 | $10,79 | +0,65 % | $10,77 | $10,84 | $10,70 | 1,24M |
| 2026-08-24 | $10,72 | +0,66 % | $10,66 | $10,77 | $10,62 | 1,58M |
| 2026-08-21 | $10,65 | +0,09 % | $10,80 | $10,80 | $10,49 | 1,90M |
| 2026-08-20 | $10,64 | -0,56 % | $10,51 | $10,82 | $10,50 | 2,40M |
| 2026-08-19 | $10,70 | +2,10 % | $10,62 | $10,71 | $10,52 | 1,95M |
| 2026-08-18 | $10,48 | +1,06 % | $10,33 | $10,56 | $10,23 | 2,14M |
| 2026-08-17 | $10,37 | -0,96 % | $10,40 | $10,55 | $10,30 | 1,85M |
| 2026-08-14 | $10,47 | -0,19 % | $10,54 | $10,64 | $10,45 | 1,80M |
| 2026-08-13 | $10,49 | +0,67 % | $10,38 | $10,52 | $10,29 | 2,40M |
| 2026-08-12 | $10,42 | +2,26 % | $10,20 | $10,43 | $10,20 | 2,10M |
| 2026-08-11 | $10,19 | +0,39 % | $10,15 | $10,35 | $10,15 | 2,60M |
| 2026-08-10 | $10,15 | -3,79 % | $10,42 | $10,48 | $10,14 | 3,02M |
| 2026-08-07 | $10,55 | -2,13 % | $10,77 | $10,95 | $10,50 | 1,86M |
| 2026-08-06 | $10,78 | +1,99 % | $10,71 | $10,88 | $10,70 | 1,92M |
| 2026-08-05 | $10,57 | -3,21 % | $10,82 | $10,86 | $10,40 | 2,28M |
| 2026-08-04 | $10,92 | +0,37 % | $10,82 | $11,04 | $10,77 | 2,67M |
| 2026-08-03 | $10,88 | +2,54 % | $10,66 | $11,03 | $10,66 | 3,78M |
| 2026-07-31 | $10,61 | +1,63 % | $10,34 | $10,63 | $10,22 | 2,92M |
| 2026-07-30 | $10,44 | -0,85 % | $10,38 | $10,59 | $10,20 | 3,14M |
| 2026-07-29 | $10,53 | +3,03 % | $10,30 | $10,56 | $10,30 | 2,33M |
| 2026-07-28 | $10,22 | +3,97 % | $9,92 | $10,30 | $9,76 | 3,53M |
| 2026-07-27 | $9,83 | +1,44 % | $9,80 | $10,03 | $9,69 | 4,53M |
| 2026-07-24 | $9,69 | -5,83 % | $10,14 | $10,25 | $9,43 | 8,77M |
| 2026-07-23 | $10,29 | -1,25 % | $10,26 | $10,47 | $10,20 | 2,07M |
| 2026-07-22 | $10,42 | +1,36 % | $10,41 | $10,49 | $10,34 | 1,66M |
| 2026-07-21 | $10,28 | -0,29 % | $10,33 | $10,44 | $10,23 | 1,46M |
| 2026-07-20 | $10,31 | -0,96 % | $10,40 | $10,48 | $10,25 | 1,54M |
| 2026-07-17 | $10,41 | -2,98 % | $10,77 | $10,77 | $10,35 | 1,58M |
| 2026-07-16 | $10,73 | -0,46 % | $10,79 | $10,85 | $10,71 | 947,30K |
| 2026-07-15 | $10,78 | +0,47 % | $10,75 | $10,93 | $10,73 | 1,16M |
| 2026-07-14 | $10,73 | -1,56 % | $11,00 | $11,00 | $10,72 | 1,25M |
| 2026-07-13 | $10,90 | +2,73 % | $10,65 | $10,99 | $10,64 | 1,73M |
| 2026-07-10 | $10,61 | -0,47 % | $10,70 | $10,74 | $10,46 | 1,32M |
| 2026-07-09 | $10,66 | +0,85 % | $10,59 | $10,78 | $10,39 | 2,43M |
| 2026-07-08 | $10,57 | -1,67 % | $10,72 | $10,98 | $10,55 | 2,05M |
| 2026-07-07 | $10,75 | -1,10 % | $10,87 | $11,01 | $10,72 | 2,10M |
| 2026-07-06 | $10,87 | -3,81 % | $11,35 | $11,50 | $10,84 | 2,47M |
| 2026-07-02 | $11,30 | 0,00 % | $11,43 | $11,53 | $11,14 | 1,65M |
| 2026-07-01 | $11,30 | -0,62 % | $11,37 | $11,37 | $11,07 | 2,12M |
| 2026-06-30 | $11,37 | -1,56 % | $11,46 | $11,49 | $11,30 | 1,84M |
| 2026-06-29 | $11,55 | +1,49 % | $11,41 | $11,69 | $11,41 | 2,07M |
| 2026-06-26 | $11,38 | +2,61 % | $11,12 | $11,58 | $11,12 | 4,29M |
| 2026-06-25 | $11,09 | -0,27 % | $11,11 | $11,28 | $11,03 | 3,16M |
| 2026-06-24 | $11,12 | -0,80 % | $11,26 | $11,35 | $11,07 | 1,44M |
| 2026-06-23 | $11,21 | +1,63 % | $11,08 | $11,32 | $11,02 | 1,44M |
| 2026-06-22 | $11,03 | -1,52 % | $11,16 | $11,22 | $10,97 | 2,38M |
| 2026-06-18 | $11,20 | -1,84 % | $11,41 | $11,57 | $11,16 | 3,42M |
| 2026-06-17 | $11,41 | -5,07 % | $11,89 | $12,07 | $11,30 | 2,19M |
| 2026-06-16 | $12,02 | -0,17 % | $12,00 | $12,20 | $11,80 | 1,67M |
| 2026-06-15 | $12,04 | -3,37 % | $12,46 | $12,48 | $12,02 | 2,55M |
| 2026-06-12 | $12,46 | +3,57 % | $12,08 | $12,48 | $11,99 | 1,36M |
| 2026-06-11 | $12,03 | +2,12 % | $11,83 | $12,11 | $11,73 | 1,80M |
| 2026-06-10 | $11,78 | +0,34 % | $11,76 | $11,93 | $11,72 | 1,48M |
| 2026-06-09 | $11,74 | -0,59 % | $11,80 | $11,90 | $11,73 | 1,19M |
| 2026-06-08 | $11,81 | +0,43 % | $11,75 | $11,89 | $11,69 | 1,44M |
| 2026-06-05 | $11,76 | +1,12 % | $11,67 | $11,86 | $11,46 | 1,71M |
| 2026-06-04 | $11,63 | -0,94 % | $11,90 | $12,07 | $11,61 | 1,20M |
| 2026-06-03 | $11,74 | -3,85 % | $12,18 | $12,21 | $11,63 | 2,44M |
| 2026-06-02 | $12,21 | +0,58 % | $12,10 | $12,34 | $12,05 | 1,95M |
| 2026-06-01 | $12,14 | -2,96 % | $12,51 | $12,53 | $12,07 | 1,53M |
| 2026-05-29 | $12,51 | +2,46 % | $12,15 | $12,58 | $12,03 | 2,23M |
| 2026-05-28 | $12,21 | +0,99 % | $12,05 | $12,35 | $11,92 | 1,35M |
| 2026-05-27 | $12,09 | -0,58 % | $12,15 | $12,32 | $12,02 | 1,61M |
| 2026-05-26 | $12,16 | -0,16 % | $12,19 | $12,33 | $12,00 | 1,01M |