GCI Liberty Inc A (GLIBA)

GLBAV
🏛️ Vereinigte Staaten →
36.38
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 35.98 36.47 35.95 36.38 0.0M
2025-09-26 35.44 36.10 35.30 35.93 0.1M
2025-09-25 36.23 36.23 35.21 35.50 0.0M
2025-09-24 35.99 36.36 35.27 36.07 0.0M
2025-09-23 36.53 36.53 35.73 35.83 0.0M
2025-09-22 35.68 36.13 35.55 36.11 0.0M
2025-09-19 36.34 36.50 35.66 36.08 0.2M
2025-09-18 35.71 36.25 35.28 36.08 0.1M
2025-09-17 36.12 36.12 35.07 35.44 0.1M
2025-09-16 35.85 36.17 35.12 35.77 0.1M
2025-09-15 36.00 36.50 35.43 35.72 0.1M
2025-09-12 36.79 37.10 36.17 36.17 0.0M
2025-09-11 36.61 37.35 36.51 37.05 0.1M
2025-09-10 36.34 36.70 36.13 36.24 0.0M
2025-09-09 36.40 36.40 36.00 36.23 0.1M
2025-09-08 37.37 37.37 36.31 36.38 0.1M
2025-09-05 37.10 37.52 36.41 36.73 0.1M
2025-09-04 37.20 37.99 36.55 36.92 0.1M
2025-09-03 36.34 37.35 36.34 37.03 0.1M
2025-09-02 37.17 37.17 36.44 37.09 0.0M
2025-08-29 38.21 38.21 36.88 37.33 0.1M
2025-08-28 38.24 38.32 37.27 38.11 0.1M
2025-08-27 37.11 38.79 37.11 38.30 0.1M
2025-08-26 38.46 38.94 37.51 37.67 0.1M
2025-08-25 38.51 38.98 37.91 38.00 0.1M
2025-08-22 38.33 38.58 37.80 38.49 0.1M
2025-08-21 36.78 38.14 36.38 37.80 0.1M
2025-08-20 35.83 36.95 35.68 36.54 0.1M
2025-08-19 36.00 36.46 36.00 36.07 0.1M
2025-08-18 34.26 36.40 34.26 35.97 0.2M
2025-08-15 34.14 34.84 33.59 34.48 0.1M
2025-08-14 33.75 34.70 33.65 34.28 0.1M
2025-08-13 34.19 34.93 33.87 33.94 0.0M
2025-08-12 34.42 34.86 33.96 34.62 0.1M
2025-08-11 35.44 35.44 34.16 34.71 0.0M
2025-08-08 35.90 36.01 35.20 35.52 0.1M
2025-08-07 34.50 36.56 34.50 35.96 0.1M
2025-08-06 33.00 34.65 32.54 34.45 0.1M
2025-08-05 32.96 33.39 32.61 32.79 0.0M
2025-08-04 32.91 33.22 32.47 33.21 0.0M
2025-08-01 32.60 33.24 32.30 32.91 0.0M
2025-07-31 33.63 34.25 32.93 33.04 0.0M
2025-07-30 34.43 34.88 33.76 33.87 0.0M
2025-07-29 34.85 34.85 33.58 34.55 0.0M
2025-07-28 35.01 35.01 33.62 34.08 0.1M
2025-07-25 34.63 34.86 34.28 34.40 0.0M
2025-07-24 35.67 35.67 34.57 34.64 0.0M
2025-07-23 36.30 38.07 35.04 35.17 0.1M
2025-07-22 37.50 38.00 36.10 36.18 0.1M
2025-07-21 37.00 38.10 36.58 37.00 0.1M
2025-07-18 34.80 37.12 34.80 36.75 0.2M
2025-07-17 32.43 35.15 32.31 34.80 0.3M
2025-07-16 31.10 33.02 31.00 32.50 0.3M
2025-07-15 30.41 31.50 30.25 30.92 0.2M
2025-07-14 32.50 33.01 30.51 30.51 0.1M
2025-07-11 28.09 33.00 28.00 32.50 0.4M