Liberty Latin America Ltd. Class A LILA
NASDAQ · Vereinigte Staaten · Kommunikation
$8,36+0,08 (+0,97 %)
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 | $8,36 | +0,97 % | $8,28 | $8,42 | $8,28 | 282,50K |
| 2026-09-30 | $8,28 | -1,90 % | $8,40 | $8,53 | $8,27 | 269,00K |
| 2026-09-29 | $8,44 | -0,59 % | $8,47 | $8,48 | $8,36 | 250,90K |
| 2026-09-28 | $8,49 | +0,12 % | $8,43 | $8,68 | $8,43 | 416,10K |
| 2026-09-25 | $8,48 | -1,40 % | $8,60 | $8,61 | $8,41 | 308,80K |
| 2026-09-24 | $8,60 | +0,94 % | $8,57 | $8,66 | $8,45 | 374,60K |
| 2026-09-23 | $8,52 | -3,07 % | $8,79 | $8,80 | $8,49 | 333,80K |
| 2026-09-22 | $8,79 | +0,23 % | $8,82 | $8,98 | $8,65 | 443,80K |
| 2026-09-21 | $8,77 | +4,28 % | $8,44 | $8,88 | $8,38 | 371,20K |
| 2026-09-18 | $8,41 | -1,41 % | $8,48 | $8,51 | $8,29 | 1,20M |
| 2026-09-17 | $8,53 | -2,40 % | $8,76 | $8,77 | $8,52 | 216,80K |
| 2026-09-16 | $8,74 | -1,58 % | $8,90 | $8,90 | $8,69 | 309,70K |
| 2026-09-15 | $8,88 | +0,11 % | $8,82 | $8,95 | $8,79 | 255,00K |
| 2026-09-14 | $8,87 | +0,68 % | $8,84 | $8,88 | $8,73 | 241,50K |
| 2026-09-11 | $8,81 | +1,26 % | $8,78 | $8,88 | $8,74 | 323,00K |
| 2026-09-10 | $8,70 | +0,58 % | $8,67 | $8,74 | $8,56 | 298,50K |
| 2026-09-09 | $8,65 | -0,46 % | $8,59 | $8,69 | $8,52 | 305,50K |
| 2026-09-08 | $8,69 | +2,00 % | $8,69 | $8,79 | $8,63 | 470,60K |
| 2026-09-04 | $8,52 | -2,85 % | $8,70 | $8,83 | $8,50 | 330,80K |
| 2026-09-03 | $8,77 | +0,23 % | $8,70 | $8,82 | $8,68 | 311,20K |
| 2026-09-02 | $8,75 | +2,22 % | $8,66 | $8,82 | $8,60 | 388,60K |
| 2026-09-01 | $8,56 | -0,58 % | $8,55 | $8,58 | $8,48 | 278,20K |
| 2026-08-31 | $8,61 | +0,58 % | $8,51 | $8,65 | $8,46 | 346,60K |
| 2026-08-28 | $8,56 | +2,76 % | $8,37 | $8,57 | $8,35 | 345,40K |
| 2026-08-27 | $8,33 | -3,81 % | $8,62 | $8,62 | $8,32 | 242,00K |
| 2026-08-26 | $8,66 | +0,12 % | $8,64 | $8,68 | $8,56 | 283,60K |
| 2026-08-25 | $8,65 | +2,73 % | $8,42 | $8,74 | $8,42 | 368,30K |
| 2026-08-24 | $8,42 | -0,59 % | $8,53 | $8,61 | $8,37 | 282,10K |
| 2026-08-21 | $8,47 | +3,67 % | $8,22 | $8,55 | $8,16 | 692,60K |
| 2026-08-20 | $8,17 | -2,04 % | $7,90 | $8,24 | $7,80 | 607,50K |
| 2026-08-19 | $8,34 | -0,48 % | $8,43 | $8,43 | $8,30 | 665,60K |
| 2026-08-18 | $8,38 | -1,53 % | $8,49 | $8,52 | $8,31 | 345,40K |
| 2026-08-17 | $8,51 | -1,28 % | $8,47 | $8,57 | $8,33 | 402,70K |
| 2026-08-14 | $8,62 | +0,82 % | $8,56 | $8,62 | $8,49 | 416,00K |
| 2026-08-13 | $8,55 | -1,16 % | $8,64 | $8,69 | $8,44 | 451,90K |
| 2026-08-12 | $8,65 | +0,93 % | $8,84 | $8,90 | $8,48 | 551,80K |
| 2026-08-11 | $8,57 | +0,71 % | $8,52 | $8,63 | $8,49 | 595,20K |
| 2026-08-10 | $8,51 | 0,00 % | $8,34 | $8,66 | $8,27 | 578,40K |
| 2026-08-07 | $8,51 | -2,18 % | $8,66 | $8,68 | $8,46 | 422,10K |
| 2026-08-06 | $8,70 | +3,82 % | $8,69 | $8,88 | $8,20 | 878,80K |
| 2026-08-05 | $8,38 | 0,00 % | $8,37 | $8,40 | $8,21 | 671,90K |
| 2026-08-04 | $8,38 | -0,36 % | $8,51 | $8,59 | $8,26 | 685,20K |
| 2026-08-03 | $8,41 | +3,19 % | $8,24 | $8,45 | $8,24 | 534,30K |
| 2026-07-31 | $8,15 | +0,62 % | $8,02 | $8,26 | $8,02 | 512,20K |
| 2026-07-30 | $8,10 | -4,93 % | $8,57 | $8,57 | $7,94 | 716,70K |
| 2026-07-29 | $8,52 | +2,59 % | $8,27 | $8,53 | $8,23 | 956,50K |
| 2026-07-28 | $8,31 | +6,61 % | $7,84 | $8,51 | $7,77 | 990,20K |
| 2026-07-27 | $7,79 | +3,59 % | $7,67 | $7,86 | $7,59 | 765,70K |
| 2026-07-24 | $7,52 | +0,87 % | $7,46 | $7,59 | $7,45 | 377,00K |
| 2026-07-23 | $7,45 | +0,47 % | $7,37 | $7,46 | $7,21 | 433,80K |
| 2026-07-22 | $7,42 | +2,63 % | $7,23 | $7,47 | $7,12 | 846,90K |
| 2026-07-21 | $7,23 | -1,63 % | $7,35 | $7,38 | $7,19 | 357,30K |
| 2026-07-20 | $7,35 | +0,14 % | $7,33 | $7,43 | $7,22 | 567,50K |
| 2026-07-17 | $7,34 | -2,00 % | $7,48 | $7,49 | $7,28 | 360,20K |
| 2026-07-16 | $7,49 | 0,00 % | $7,50 | $7,65 | $7,46 | 380,40K |
| 2026-07-15 | $7,49 | +3,45 % | $7,22 | $7,56 | $7,19 | 528,80K |
| 2026-07-14 | $7,24 | -3,34 % | $7,47 | $7,54 | $7,23 | 367,40K |
| 2026-07-13 | $7,49 | +2,74 % | $7,28 | $7,53 | $7,22 | 521,70K |
| 2026-07-10 | $7,29 | -0,27 % | $7,31 | $7,35 | $6,97 | 629,70K |
| 2026-07-09 | $7,31 | -2,40 % | $7,48 | $7,52 | $7,27 | 594,80K |
| 2026-07-08 | $7,49 | -0,66 % | $7,50 | $7,61 | $7,43 | 526,80K |
| 2026-07-07 | $7,54 | +0,13 % | $7,66 | $7,95 | $7,45 | 755,80K |
| 2026-07-06 | $7,53 | -1,18 % | $7,65 | $7,81 | $7,53 | 959,40K |
| 2026-07-02 | $7,62 | -3,79 % | $7,93 | $8,01 | $7,44 | 1,05M |
| 2026-07-01 | $7,92 | +1,02 % | $7,90 | $8,10 | $7,80 | 709,30K |
| 2026-06-30 | $7,84 | +1,42 % | $7,78 | $8,02 | $7,60 | 972,80K |
| 2026-06-29 | $7,73 | +8,42 % | $7,19 | $7,78 | $7,18 | 1,12M |
| 2026-06-26 | $7,13 | +1,86 % | $7,07 | $7,30 | $6,99 | 1,80M |
| 2026-06-25 | $7,00 | +6,06 % | $6,78 | $7,04 | $6,58 | 1,83M |
| 2026-06-24 | $6,60 | +10,92 % | $6,27 | $6,68 | $6,16 | 1,71M |
| 2026-06-23 | $5,95 | +12,69 % | $5,27 | $6,05 | $5,18 | 2,43M |
| 2026-06-22 | $5,28 | +10,00 % | $4,81 | $5,32 | $4,77 | 2,50M |
| 2026-06-18 | $4,80 | -9,43 % | $5,30 | $5,39 | $4,78 | 2,06M |
| 2026-06-17 | $5,30 | +0,15 % | $5,59 | $5,65 | $5,20 | 1,58M |
| 2026-06-16 | $5,29 | +0,78 % | $5,26 | $5,36 | $5,16 | 1,21M |
| 2026-06-15 | $5,25 | -5,27 % | $5,59 | $5,59 | $5,23 | 727,76K |
| 2026-06-12 | $5,54 | +3,29 % | $5,37 | $5,57 | $5,36 | 447,19K |
| 2026-06-11 | $5,37 | +0,51 % | $5,37 | $5,39 | $5,30 | 507,10K |
| 2026-06-10 | $5,34 | +1,81 % | $5,26 | $5,36 | $5,25 | 494,59K |
| 2026-06-09 | $5,24 | +1,18 % | $5,16 | $5,31 | $5,15 | 485,91K |
| 2026-06-08 | $5,18 | +0,93 % | $5,14 | $5,29 | $5,14 | 681,09K |
| 2026-06-05 | $5,14 | +0,93 % | $5,09 | $5,20 | $5,04 | 764,85K |
| 2026-06-04 | $5,09 | -3,73 % | $5,29 | $5,41 | $5,09 | 520,79K |
| 2026-06-03 | $5,29 | -1,89 % | $5,37 | $5,37 | $5,18 | 640,76K |
| 2026-06-02 | $5,39 | -1,25 % | $5,42 | $5,52 | $5,35 | 1,05M |
| 2026-06-01 | $5,46 | -0,50 % | $5,48 | $5,58 | $5,35 | 1,23M |
| 2026-05-29 | $5,48 | +1,13 % | $5,41 | $5,49 | $5,33 | 746,01K |
| 2026-05-28 | $5,42 | +1,79 % | $5,34 | $5,42 | $5,22 | 1,03M |
| 2026-05-27 | $5,33 | -2,00 % | $5,43 | $5,50 | $5,31 | 690,81K |
| 2026-05-26 | $5,43 | +0,76 % | $5,43 | $5,48 | $5,31 | 950,18K |