Stockscreener 앱 받기
46.10
0.72%
-0.255
Liberty Broadband Corp 주식 (LBRDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $46.68 | $45.91 | $0.77 | 12,815.0 | -0.73% |
| 2025-11-25 | $47.15 | $45.75 | $1.40 | 150,451.0 | +1.22% |
| 2025-11-24 | $47.01 | $45.60 | $1.41 | 223,378.0 | -2.14% |
| 2025-11-21 | $46.81 | $45.34 | $1.47 | 146,339.0 | +4.56% |
| 2025-11-20 | $45.71 | $44.60 | $1.11 | 191,198.0 | +0.22% |
| 2025-11-19 | $45.92 | $44.51 | $1.41 | 87,933.0 | -3.12% |
| 2025-11-18 | $46.62 | $45.80 | $0.82 | 94,544.0 | -0.47% |
| 2025-11-17 | $47.75 | $46.20 | $1.55 | 136,013.0 | -0.77% |
| 2025-11-14 | $47.03 | $45.91 | $1.12 | 101,684.0 | -0.87% |
| 2025-11-13 | $48.75 | $47.05 | $1.70 | 112,029.0 | -3.96% |
| 2025-11-12 | $49.40 | $47.90 | $1.50 | 136,660.0 | +1.91% |
| 2025-11-11 | $48.87 | $48.01 | $0.86 | 93,491.0 | -0.80% |
| 2025-11-10 | $50.45 | $48.47 | $1.98 | 98,086.0 | -3.83% |
| 2025-11-07 | $50.43 | $49.07 | $1.36 | 94,550.0 | +1.13% |
| 2025-11-06 | $52.00 | $49.59 | $2.41 | 85,093.0 | -3.61% |
| 2025-11-05 | $51.90 | $50.70 | $1.20 | 177,080.0 | +1.93% |
| 2025-11-04 | $51.09 | $50.09 | $1.00 | 111,368.0 | -0.61% |
| 2025-11-03 | $53.26 | $49.52 | $3.73 | 127,326.0 | -4.54% |
| 2025-10-31 | $53.72 | $49.84 | $3.88 | 162,891.0 | +0.70% |
| 2025-10-30 | $56.02 | $51.74 | $4.28 | 160,105.0 | -4.05% |
| 2025-10-29 | $57.29 | $54.82 | $2.47 | 191,490.0 | -2.95% |
| 2025-10-28 | $57.25 | $55.91 | $1.34 | 51,084.0 | +1.19% |
Liberty Broadband Corp 주식 (LBRDA) 연도별 가격 이력
이 심층 분석에서는 Liberty Broadband Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LBRDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Liberty Broadband Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Liberty Broadband Corp 주식 (LBRDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $53.26 | $44.51 | $8.75 | 2,180,038.0 | -13.97% |
| 2025-10 | $65.11 | $49.84 | $15.27 | 2,036,648.0 | -15.54% |
| 2025-09 | $65.40 | $57.35 | $8.05 | 2,258,714.0 | +4.38% |
| 2025-08 | $64.60 | $57.67 | $6.92 | 3,005,684.0 | -0.75% |
| 2025-07 | $101.0 | $60.96 | $40.04 | 3,696,462.0 | -37.51% |
| 2025-06 | $98.17 | $87.48 | $10.69 | 4,108,019.0 | +5.30% |
| 2025-05 | $102.4 | $86.80 | $15.58 | 4,535,490.0 | +4.32% |
| 2025-04 | $89.23 | $69.98 | $19.25 | 3,764,098.0 | +4.76% |
| 2025-03 | $89.00 | $77.72 | $11.28 | 2,202,023.0 | +4.26% |
| 2025-02 | $82.69 | $74.22 | $8.47 | 1,521,723.0 | +7.23% |
| 2025-01 | $81.41 | $71.94 | $9.47 | 2,449,848.0 | +2.25% |
Liberty Broadband Corp 주식 (LBRDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.41 | $74.10 | $12.31 | 5,669,898.0 | -12.32% |
| 2024-11 | $100.4 | $83.69 | $16.75 | 4,175,880.0 | +5.53% |
| 2024-10 | $85.46 | $75.80 | $9.66 | 2,231,918.0 | +4.44% |
| 2024-09 | $79.54 | $57.34 | $22.20 | 4,508,013.0 | +25.42% |
| 2024-08 | $66.81 | $58.50 | $8.31 | 2,130,886.0 | -7.51% |
| 2024-07 | $67.19 | $51.58 | $15.61 | 2,943,364.0 | +21.28% |
| 2024-06 | $55.15 | $49.67 | $5.48 | 3,425,182.0 | +0.66% |
| 2024-05 | $54.97 | $49.96 | $5.01 | 2,843,227.0 | +8.20% |
| 2024-04 | $56.97 | $47.17 | $9.80 | 3,148,952.0 | -12.24% |
| 2024-03 | $60.95 | $55.19 | $5.77 | 2,466,210.0 | -5.04% |
| 2024-02 | $80.59 | $59.24 | $21.35 | 4,768,178.0 | -22.71% |
| 2024-01 | $81.71 | $74.50 | $7.21 | 1,816,053.0 | -3.50% |
Liberty Broadband Corp 주식 (LBRDA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $84.51 | $74.02 | $10.49 | 2,365,769.0 | -2.77% |
| 2023-11 | $87.49 | $80.81 | $6.68 | 2,458,320.0 | -0.46% |
| 2023-10 | $95.08 | $76.33 | $18.75 | 2,889,608.0 | -8.35% |
| 2023-09 | $94.55 | $88.33 | $6.22 | 1,768,013.0 | -2.92% |
| 2023-08 | $95.61 | $87.52 | $8.09 | 2,365,101.0 | +5.41% |
| 2023-07 | $90.36 | $78.83 | $11.53 | 2,873,138.0 | +11.41% |
| 2023-06 | $80.39 | $70.01 | $10.38 | 2,857,681.0 | +7.93% |
| 2023-05 | $85.83 | $72.10 | $13.73 | 3,072,730.0 | -12.61% |
| 2023-04 | $85.11 | $73.44 | $11.67 | 2,577,457.0 | +2.93% |
| 2023-03 | $88.20 | $75.13 | $13.07 | 3,717,558.0 | -5.32% |
| 2023-02 | $97.05 | $86.28 | $10.77 | 2,760,731.0 | -3.22% |
| 2023-01 | $95.03 | $76.02 | $19.01 | 3,637,840.0 | +18.15% |
0.11%
0.66%
자본화:
|
볼륨(24시간):