Liberty Global Ltd. Class C LBTYK
NASDAQ · Vereinigte Staaten · Kommunikation
$8,79-0,11 (-1,18 %)
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 | $8,79 | -1,12 % | $8,93 | $9,00 | $8,71 | 2,42M |
| 2026-09-30 | $8,89 | -1,33 % | $9,06 | $9,13 | $8,88 | 1,29M |
| 2026-09-29 | $9,01 | -1,31 % | $9,07 | $9,22 | $8,94 | 1,62M |
| 2026-09-28 | $9,13 | -1,40 % | $9,26 | $9,33 | $9,10 | 2,19M |
| 2026-09-25 | $9,26 | +0,33 % | $9,20 | $9,28 | $9,03 | 1,46M |
| 2026-09-24 | $9,23 | -0,11 % | $9,30 | $9,37 | $9,17 | 1,34M |
| 2026-09-23 | $9,24 | -5,04 % | $9,75 | $9,77 | $9,23 | 1,97M |
| 2026-09-22 | $9,73 | -0,82 % | $9,82 | $9,93 | $9,73 | 1,91M |
| 2026-09-21 | $9,81 | +1,66 % | $9,74 | $9,86 | $9,66 | 2,48M |
| 2026-09-18 | $9,65 | -2,53 % | $9,86 | $9,88 | $9,63 | 4,82M |
| 2026-09-17 | $9,90 | -1,39 % | $10,10 | $10,16 | $9,87 | 3,00M |
| 2026-09-16 | $10,04 | -0,40 % | $10,09 | $10,22 | $9,91 | 2,92M |
| 2026-09-15 | $10,08 | -3,08 % | $10,32 | $10,49 | $10,08 | 2,04M |
| 2026-09-14 | $10,40 | +2,46 % | $10,26 | $10,49 | $10,13 | 1,34M |
| 2026-09-11 | $10,15 | -2,40 % | $10,48 | $10,67 | $9,97 | 1,57M |
| 2026-09-10 | $10,40 | +0,39 % | $10,34 | $10,49 | $10,25 | 1,37M |
| 2026-09-09 | $10,36 | -0,77 % | $10,42 | $10,45 | $10,29 | 2,46M |
| 2026-09-08 | $10,44 | +0,10 % | $10,46 | $10,61 | $10,40 | 839,50K |
| 2026-09-04 | $10,43 | +0,29 % | $10,39 | $10,51 | $10,39 | 891,30K |
| 2026-09-03 | $10,40 | -0,19 % | $10,42 | $10,53 | $10,34 | 1,62M |
| 2026-09-02 | $10,42 | +0,68 % | $10,41 | $10,58 | $10,41 | 800,20K |
| 2026-09-01 | $10,35 | -1,33 % | $10,47 | $10,49 | $10,33 | 939,30K |
| 2026-08-31 | $10,49 | +0,58 % | $10,43 | $10,54 | $10,33 | 1,15M |
| 2026-08-28 | $10,43 | +1,46 % | $10,31 | $10,51 | $10,31 | 971,10K |
| 2026-08-27 | $10,28 | -2,10 % | $10,45 | $10,45 | $10,24 | 1,52M |
| 2026-08-26 | $10,50 | -0,10 % | $10,55 | $10,62 | $10,40 | 978,60K |
| 2026-08-25 | $10,51 | +0,19 % | $10,45 | $10,59 | $10,41 | 1,30M |
| 2026-08-24 | $10,49 | +0,77 % | $10,43 | $10,52 | $10,40 | 1,37M |
| 2026-08-21 | $10,41 | +1,07 % | $10,32 | $10,44 | $10,20 | 1,98M |
| 2026-08-20 | $10,30 | -1,25 % | $10,34 | $10,56 | $10,20 | 1,06M |
| 2026-08-19 | $10,43 | +1,96 % | $10,32 | $10,45 | $10,30 | 1,06M |
| 2026-08-18 | $10,23 | +1,29 % | $10,11 | $10,32 | $9,99 | 1,10M |
| 2026-08-17 | $10,10 | -1,17 % | $10,16 | $10,29 | $10,07 | 993,30K |
| 2026-08-14 | $10,22 | +0,20 % | $10,17 | $10,40 | $10,17 | 831,50K |
| 2026-08-13 | $10,20 | +0,69 % | $10,13 | $10,22 | $10,00 | 1,34M |
| 2026-08-12 | $10,13 | +1,50 % | $9,92 | $10,17 | $9,92 | 1,12M |
| 2026-08-11 | $9,98 | -0,10 % | $9,99 | $10,10 | $9,95 | 1,13M |
| 2026-08-10 | $9,99 | -2,44 % | $10,17 | $10,42 | $9,93 | 1,37M |
| 2026-08-07 | $10,24 | -2,38 % | $10,49 | $10,60 | $10,21 | 1,29M |
| 2026-08-06 | $10,49 | +1,94 % | $10,50 | $10,60 | $10,39 | 1,07M |
| 2026-08-05 | $10,29 | -2,37 % | $10,45 | $10,53 | $10,15 | 2,05M |
| 2026-08-04 | $10,54 | -0,94 % | $10,55 | $10,73 | $10,39 | 1,71M |
| 2026-08-03 | $10,64 | +2,70 % | $10,33 | $10,72 | $10,33 | 2,92M |
| 2026-07-31 | $10,36 | +1,17 % | $10,23 | $10,39 | $10,01 | 1,05M |
| 2026-07-30 | $10,24 | -0,10 % | $10,24 | $10,31 | $10,00 | 1,69M |
| 2026-07-29 | $10,25 | +2,81 % | $9,94 | $10,27 | $9,94 | 1,22M |
| 2026-07-28 | $9,97 | +3,96 % | $9,65 | $10,00 | $9,58 | 1,53M |
| 2026-07-27 | $9,59 | -0,10 % | $9,78 | $9,91 | $9,44 | 4,00M |
| 2026-07-24 | $9,60 | -3,81 % | $10,02 | $10,14 | $9,30 | 4,07M |
| 2026-07-23 | $9,98 | -1,77 % | $10,10 | $10,14 | $9,91 | 969,80K |
| 2026-07-22 | $10,16 | +2,11 % | $10,10 | $10,20 | $10,04 | 821,00K |
| 2026-07-21 | $9,95 | -0,50 % | $9,99 | $10,10 | $9,93 | 729,20K |
| 2026-07-20 | $10,00 | -0,89 % | $10,05 | $10,35 | $9,96 | 694,50K |
| 2026-07-17 | $10,09 | -3,07 % | $10,40 | $10,45 | $10,05 | 695,60K |
| 2026-07-16 | $10,41 | -0,19 % | $10,45 | $10,55 | $10,35 | 667,80K |
| 2026-07-15 | $10,43 | +0,58 % | $10,34 | $10,56 | $10,34 | 746,70K |
| 2026-07-14 | $10,37 | -1,61 % | $10,55 | $10,59 | $10,37 | 713,50K |
| 2026-07-13 | $10,54 | +2,63 % | $10,30 | $10,67 | $10,30 | 976,60K |
| 2026-07-10 | $10,27 | -0,29 % | $10,38 | $10,43 | $10,07 | 937,50K |
| 2026-07-09 | $10,30 | +0,39 % | $10,25 | $10,39 | $10,09 | 803,70K |
| 2026-07-08 | $10,26 | -1,91 % | $10,39 | $10,62 | $10,24 | 1,01M |
| 2026-07-07 | $10,46 | -0,38 % | $10,59 | $10,67 | $10,36 | 1,05M |
| 2026-07-06 | $10,50 | -3,67 % | $10,95 | $11,01 | $10,49 | 717,50K |
| 2026-07-02 | $10,90 | +0,09 % | $10,94 | $11,08 | $10,76 | 787,20K |
| 2026-07-01 | $10,89 | -1,00 % | $10,99 | $11,00 | $10,67 | 984,60K |
| 2026-06-30 | $11,00 | -0,72 % | $11,02 | $11,12 | $10,87 | 2,04M |
| 2026-06-29 | $11,08 | +1,37 % | $11,23 | $11,24 | $10,96 | 1,34M |
| 2026-06-26 | $10,93 | +2,73 % | $10,67 | $11,11 | $10,67 | 1,83M |
| 2026-06-25 | $10,64 | -0,75 % | $10,70 | $10,79 | $10,61 | 1,06M |
| 2026-06-24 | $10,72 | -0,56 % | $10,77 | $10,92 | $10,66 | 833,30K |
| 2026-06-23 | $10,78 | +1,70 % | $10,67 | $10,84 | $10,65 | 889,50K |
| 2026-06-22 | $10,60 | -1,76 % | $10,79 | $10,88 | $10,54 | 1,02M |
| 2026-06-18 | $10,79 | -1,10 % | $10,92 | $11,07 | $10,75 | 2,89M |
| 2026-06-17 | $10,91 | -5,95 % | $11,57 | $11,64 | $10,84 | 2,38M |
| 2026-06-16 | $11,60 | 0,00 % | $11,62 | $11,77 | $11,37 | 870,10K |
| 2026-06-15 | $11,60 | -3,41 % | $11,99 | $12,02 | $11,58 | 1,09M |
| 2026-06-12 | $12,01 | +3,45 % | $11,68 | $12,03 | $11,61 | 1,02M |
| 2026-06-11 | $11,61 | +2,11 % | $11,36 | $11,67 | $11,33 | 1,16M |
| 2026-06-10 | $11,37 | +0,53 % | $11,32 | $11,47 | $11,22 | 829,90K |
| 2026-06-09 | $11,31 | -0,53 % | $11,39 | $11,47 | $11,30 | 1,20M |
| 2026-06-08 | $11,37 | +0,35 % | $11,32 | $11,47 | $11,28 | 908,10K |
| 2026-06-05 | $11,33 | +0,80 % | $11,25 | $11,41 | $11,08 | 1,18M |
| 2026-06-04 | $11,24 | -0,79 % | $11,40 | $11,64 | $11,23 | 998,70K |
| 2026-06-03 | $11,33 | -4,31 % | $11,79 | $11,79 | $11,24 | 1,61M |
| 2026-06-02 | $11,84 | +0,51 % | $11,73 | $11,91 | $11,61 | 1,26M |
| 2026-06-01 | $11,78 | -3,13 % | $12,07 | $12,22 | $11,67 | 1,83M |
| 2026-05-29 | $12,16 | +2,44 % | $11,87 | $12,24 | $11,85 | 2,41M |
| 2026-05-28 | $11,87 | +0,94 % | $11,73 | $12,00 | $11,65 | 1,60M |
| 2026-05-27 | $11,76 | -0,17 % | $11,81 | $11,90 | $11,59 | 1,38M |
| 2026-05-26 | $11,78 | -0,08 % | $11,80 | $11,90 | $11,64 | 653,00K |