27,750$
-0,72%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,85 | 27,94 | 27,71 | 27,75 | -0,72% | 22.017.847,00 |
| 06.03.2026 | 27,76 | 27,99 | 27,67 | 27,95 | -0,18% | 118.623,00 |
| 05.03.2026 | 27,90 | 28,00 | 27,81 | 28,00 | 0,18% | 118.623,00 |
| 04.03.2026 | 28,14 | 28,19 | 27,93 | 27,95 | -0,89% | 37.622.871,00 |
| 03.03.2026 | 28,30 | 28,46 | 28,17 | 28,20 | -1,05% | 30.635.164,00 |
| 02.03.2026 | 28,01 | 28,50 | 28,01 | 28,50 | 1,17% | 33.841.462,00 |
| 27.02.2026 | 28,39 | 28,40 | 28,12 | 28,17 | -2,19% | 68.463.212,00 |
| 26.02.2026 | 28,79 | 29,01 | 28,76 | 28,80 | -0,35% | 15.620.887,00 |
| 25.02.2026 | 29,04 | 29,10 | 28,85 | 28,90 | -0,86% | 22.298.582,00 |
| 24.02.2026 | 29,00 | 29,20 | 28,93 | 29,15 | 0,80% | 14.891.398,00 |
| 23.02.2026 | 28,82 | 28,99 | 28,74 | 28,92 | 0,59% | 12.557.266,00 |
| 20.02.2026 | 28,69 | 28,78 | 28,52 | 28,75 | 0,77% | 19.879.065,00 |
| 19.02.2026 | 28,59 | 29,19 | 28,51 | 28,53 | -0,90% | 23.920.947,00 |
| 18.02.2026 | 28,86 | 28,97 | 28,59 | 28,79 | 0,14% | 19.347.578,00 |
| 17.02.2026 | 28,69 | 29,01 | 28,57 | 28,75 | 2,72% | 31.951.441,00 |
| 13.02.2026 | 28,07 | 28,18 | 27,90 | 27,99 | -0,43% | 13.200.907,00 |
| 12.02.2026 | 28,13 | 28,18 | 27,61 | 28,11 | 0,43% | 24.763.564,00 |
| 11.02.2026 | 28,01 | 28,28 | 27,83 | 27,99 | 0,68% | 22.494.834,00 |
| 10.02.2026 | 27,68 | 27,97 | 27,45 | 27,80 | 2,17% | 35.199.049,00 |
| 09.02.2026 | 27,34 | 27,42 | 27,05 | 27,21 | -0,55% | 16.493.478,00 |
| 06.02.2026 | 26,90 | 27,48 | 26,85 | 27,36 | 2,24% | 33.623.717,00 |
| 05.02.2026 | 27,06 | 27,12 | 26,61 | 26,76 | -1,00% | 29.457.376,00 |
| 04.02.2026 | 27,20 | 27,26 | 26,86 | 27,03 | -0,59% | 27.564.715,00 |
| 03.02.2026 | 27,51 | 27,62 | 27,02 | 27,19 | -1,20% | 17.516.089,00 |
| 02.02.2026 | 27,52 | 27,87 | 27,49 | 27,52 | -0,07% | 20.979.161,00 |
| 30.01.2026 | 27,55 | 27,79 | 27,36 | 27,54 | -0,22% | 24.238.625,00 |
| 29.01.2026 | 28,19 | 28,25 | 27,56 | 27,60 | -1,36% | 29.227.183,00 |
| 28.01.2026 | 28,09 | 28,28 | 27,92 | 27,98 | -0,32% | 17.167.019,00 |
| 27.01.2026 | 28,25 | 28,31 | 28,06 | 28,07 | -0,60% | 21.571.857,00 |
| 26.01.2026 | 28,46 | 28,52 | 28,20 | 28,24 | -1,19% | 18.891.789,00 |
| 23.01.2026 | 28,26 | 28,61 | 28,25 | 28,58 | 0,78% | 19.187.984,00 |
| 22.01.2026 | 28,50 | 28,70 | 28,33 | 28,36 | -0,60% | 11.295.235,00 |
| 21.01.2026 | 28,32 | 28,72 | 28,20 | 28,53 | 1,03% | 22.103.961,00 |
| 20.01.2026 | 28,48 | 28,84 | 28,07 | 28,24 | -1,19% | 31.171.942,00 |
| 16.01.2026 | 28,64 | 28,78 | 28,50 | 28,58 | 0,32% | 27.279.524,00 |
| 15.01.2026 | 28,71 | 28,85 | 28,40 | 28,49 | -0,49% | 23.194.449,00 |
| 14.01.2026 | 29,01 | 29,20 | 28,58 | 28,63 | -0,80% | 29.095.977,00 |
| 13.01.2026 | 28,30 | 29,50 | 28,26 | 28,86 | 1,62% | 31.100.522,00 |
| 12.01.2026 | 28,48 | 28,68 | 28,25 | 28,40 | -1,68% | 21.925.125,00 |
| 09.01.2026 | 28,32 | 29,04 | 28,29 | 28,89 | 2,00% | 37.766.557,00 |
| 08.01.2026 | 28,46 | 28,51 | 28,05 | 28,32 | -0,94% | 22.673.290,00 |
| 07.01.2026 | 28,29 | 28,77 | 28,22 | 28,59 | 0,42% | 24.586.646,00 |
| 06.01.2026 | 28,50 | 28,58 | 28,35 | 28,47 | -0,21% | 18.278.572,00 |
| 05.01.2026 | 28,56 | 28,92 | 28,44 | 28,53 | 0,07% | 26.513.990,00 |