Liberty Global Ltd. Class B LBTYB
NASDAQ · Vereinigte Staaten · Kommunikation
$12,42+0,21 (+1,72 %)
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 | $12,67 | +3,77 % | $12,42 | $12,67 | $12,42 | 501 |
| 2026-09-30 | $12,21 | -2,63 % | $12,75 | $12,85 | $12,21 | 18,40K |
| 2026-09-29 | $12,54 | +4,07 % | $12,39 | $13,00 | $11,82 | 231,80K |
| 2026-09-28 | $12,05 | -2,90 % | $12,50 | $12,88 | $11,99 | 126,90K |
| 2026-09-25 | $12,41 | +3,68 % | $12,30 | $12,41 | $11,98 | 22,80K |
| 2026-09-24 | $11,97 | -3,55 % | $11,88 | $12,83 | $11,88 | 27,30K |
| 2026-09-23 | $12,41 | +0,49 % | $12,45 | $12,45 | $12,41 | 1,90K |
| 2026-09-22 | $12,35 | -0,56 % | $12,28 | $12,35 | $12,28 | 2,00K |
| 2026-09-21 | $12,42 | 0,00 % | $12,42 | $12,42 | $12,42 | 0 |
| 2026-09-18 | $12,42 | -0,48 % | $13,01 | $13,01 | $12,37 | 3,50K |
| 2026-09-17 | $12,48 | 0,00 % | $12,48 | $12,48 | $12,48 | 0 |
| 2026-09-16 | $12,48 | -0,79 % | $12,41 | $12,96 | $12,41 | 1,70K |
| 2026-09-15 | $12,58 | -0,55 % | $12,58 | $12,58 | $12,58 | 300 |
| 2026-09-14 | $12,65 | 0,00 % | $12,65 | $12,65 | $12,65 | 0 |
| 2026-09-11 | $12,65 | +1,61 % | $12,65 | $12,65 | $12,65 | 300 |
| 2026-09-10 | $12,45 | -5,32 % | $12,45 | $12,45 | $12,45 | 500 |
| 2026-09-09 | $13,15 | 0,00 % | $13,15 | $13,15 | $13,15 | 0 |
| 2026-09-08 | $13,15 | 0,00 % | $13,15 | $13,15 | $13,15 | 0 |
| 2026-09-04 | $13,15 | 0,00 % | $13,15 | $13,15 | $13,15 | 0 |
| 2026-09-03 | $13,15 | 0,00 % | $13,15 | $13,15 | $13,15 | 0 |
| 2026-09-02 | $13,15 | +4,78 % | $13,15 | $13,15 | $13,15 | 500 |
| 2026-09-01 | $12,55 | 0,00 % | $12,55 | $12,55 | $12,55 | 0 |
| 2026-08-31 | $12,55 | +0,56 % | $12,55 | $12,55 | $12,55 | 500 |
| 2026-08-28 | $12,48 | -3,48 % | $12,48 | $12,48 | $12,48 | 400 |
| 2026-08-27 | $12,93 | -0,23 % | $12,93 | $12,93 | $12,93 | 400 |
| 2026-08-26 | $12,96 | -3,28 % | $12,96 | $12,96 | $12,96 | 1,50K |
| 2026-08-25 | $13,40 | -1,90 % | $12,60 | $13,66 | $12,60 | 98,30K |
| 2026-08-24 | $13,66 | +4,67 % | $13,01 | $13,66 | $12,48 | 6,50K |
| 2026-08-21 | $13,05 | 0,00 % | $13,05 | $13,05 | $13,05 | 800 |
| 2026-08-20 | $13,05 | -3,05 % | $13,07 | $13,08 | $13,05 | 1,10K |
| 2026-08-19 | $13,46 | +1,97 % | $13,10 | $13,46 | $13,10 | 3,70K |
| 2026-08-18 | $13,20 | +1,77 % | $13,60 | $13,60 | $13,00 | 17,90K |
| 2026-08-17 | $12,97 | +9,08 % | $12,00 | $13,00 | $11,55 | 6,00K |
| 2026-08-14 | $11,89 | 0,00 % | $11,89 | $11,89 | $11,89 | 0 |
| 2026-08-13 | $11,89 | -4,50 % | $12,15 | $12,20 | $11,89 | 1,90K |
| 2026-08-12 | $12,45 | -1,97 % | $12,45 | $12,45 | $12,45 | 500 |
| 2026-08-11 | $12,70 | -3,79 % | $13,65 | $13,65 | $12,70 | 4,40K |
| 2026-08-10 | $13,20 | +3,94 % | $13,05 | $13,41 | $12,80 | 5,70K |
| 2026-08-07 | $12,70 | +3,34 % | $11,54 | $12,70 | $11,54 | 2,40K |
| 2026-08-06 | $12,29 | +0,74 % | $12,21 | $12,30 | $12,20 | 1,40K |
| 2026-08-05 | $12,20 | 0,00 % | $12,20 | $12,20 | $12,20 | 0 |
| 2026-08-04 | $12,20 | 0,00 % | $12,20 | $12,20 | $12,20 | 0 |
| 2026-08-03 | $12,20 | 0,00 % | $12,20 | $12,20 | $12,20 | 0 |
| 2026-07-31 | $12,20 | +0,83 % | $11,74 | $12,20 | $11,74 | 700 |
| 2026-07-30 | $12,10 | -2,42 % | $12,10 | $12,10 | $12,10 | 1,40K |
| 2026-07-29 | $12,40 | 0,00 % | $12,40 | $12,40 | $12,40 | 0 |
| 2026-07-28 | $12,40 | +2,48 % | $13,20 | $13,30 | $11,70 | 3,40K |
| 2026-07-27 | $12,10 | 0,00 % | $12,08 | $13,30 | $11,61 | 3,90K |
| 2026-07-24 | $12,10 | +8,04 % | $11,20 | $12,10 | $11,19 | 2,60K |
| 2026-07-23 | $11,20 | -4,60 % | $11,20 | $11,20 | $11,20 | 200 |
| 2026-07-22 | $11,74 | -5,02 % | $11,74 | $11,74 | $11,74 | 300 |
| 2026-07-21 | $12,36 | 0,00 % | $12,36 | $12,36 | $12,36 | 0 |
| 2026-07-20 | $12,36 | +3,00 % | $12,39 | $12,39 | $11,20 | 4,00K |
| 2026-07-17 | $12,00 | -4,08 % | $12,21 | $12,45 | $11,40 | 1,90K |
| 2026-07-16 | $12,51 | +2,54 % | $12,09 | $14,17 | $11,54 | 22,10K |
| 2026-07-15 | $12,20 | 0,00 % | $12,20 | $12,20 | $12,20 | 0 |
| 2026-07-14 | $12,20 | -4,69 % | $12,13 | $12,20 | $12,13 | 1,20K |
| 2026-07-13 | $12,80 | +9,87 % | $12,96 | $13,31 | $12,33 | 2,80K |
| 2026-07-10 | $11,65 | +0,09 % | $11,40 | $11,65 | $11,40 | 2,70K |
| 2026-07-09 | $11,64 | +5,82 % | $10,95 | $14,10 | $10,54 | 35,60K |
| 2026-07-08 | $11,00 | -0,09 % | $12,00 | $12,00 | $11,00 | 1,10K |
| 2026-07-07 | $11,01 | -1,96 % | $11,70 | $12,06 | $10,71 | 3,40K |
| 2026-07-06 | $11,23 | -14,92 % | $11,54 | $12,45 | $10,63 | 6,30K |
| 2026-07-02 | $13,20 | 0,00 % | $13,20 | $13,20 | $13,20 | 0 |
| 2026-07-01 | $13,20 | +1,54 % | $12,23 | $14,50 | $12,23 | 17,50K |
| 2026-06-30 | $13,00 | 0,00 % | $13,00 | $13,00 | $13,00 | 0 |
| 2026-06-29 | $13,00 | +1,40 % | $12,10 | $13,00 | $12,08 | 1,40K |
| 2026-06-26 | $12,82 | 0,00 % | $12,82 | $12,82 | $12,82 | 0 |
| 2026-06-25 | $12,82 | -2,88 % | $12,45 | $13,20 | $12,45 | 4,30K |
| 2026-06-24 | $13,20 | +0,76 % | $13,30 | $13,40 | $13,10 | 4,10K |
| 2026-06-23 | $13,10 | -0,76 % | $12,74 | $13,10 | $12,38 | 5,10K |
| 2026-06-22 | $13,20 | 0,00 % | $13,23 | $13,24 | $12,75 | 3,80K |
| 2026-06-18 | $13,20 | -1,49 % | $12,22 | $13,55 | $12,22 | 2,20K |
| 2026-06-17 | $13,40 | 0,00 % | $13,40 | $13,40 | $13,40 | 0 |
| 2026-06-16 | $13,40 | 0,00 % | $13,40 | $13,40 | $13,40 | 0 |
| 2026-06-15 | $13,40 | -1,47 % | $13,11 | $13,40 | $13,00 | 700 |
| 2026-06-12 | $13,60 | 0,00 % | $13,33 | $13,60 | $13,33 | 1,80K |
| 2026-06-11 | $13,60 | +0,44 % | $13,00 | $13,60 | $13,00 | 900 |
| 2026-06-10 | $13,54 | -0,29 % | $13,00 | $13,54 | $13,00 | 600 |
| 2026-06-09 | $13,58 | -3,00 % | $13,70 | $13,75 | $12,97 | 3,10K |
| 2026-06-08 | $14,00 | 0,00 % | $14,00 | $14,00 | $14,00 | 0 |
| 2026-06-05 | $14,00 | +0,07 % | $12,27 | $14,00 | $12,27 | 800 |
| 2026-06-04 | $13,99 | 0,00 % | $14,40 | $14,40 | $13,99 | 1,20K |
| 2026-06-03 | $13,99 | +1,45 % | $13,00 | $14,20 | $12,75 | 1,20K |
| 2026-06-02 | $13,79 | +1,92 % | $13,72 | $13,79 | $13,72 | 900 |
| 2026-06-01 | $13,53 | -6,69 % | $14,10 | $14,10 | $13,53 | 1,40K |
| 2026-05-29 | $14,50 | +1,75 % | $14,75 | $14,75 | $14,09 | 2,90K |
| 2026-05-28 | $14,25 | +0,14 % | $13,56 | $14,25 | $13,56 | 1,20K |
| 2026-05-27 | $14,23 | -0,28 % | $14,50 | $14,50 | $14,09 | 1,20K |
| 2026-05-26 | $14,27 | -2,19 % | $12,45 | $14,70 | $12,45 | 1,90K |