25,595$
0,49%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 25,47 | 25,63 | 25,41 | 25,60 | 0,49% | 818.201,00 |
| 30.07.2026 | 25,58 | 25,66 | 25,44 | 25,47 | -0,66% | 23.115.349,00 |
| 29.07.2026 | 25,61 | 25,81 | 25,50 | 25,64 | 0,12% | 13.305.591,00 |
| 28.07.2026 | 25,29 | 25,67 | 25,27 | 25,61 | 1,31% | 20.055.752,00 |
| 27.07.2026 | 25,50 | 25,76 | 25,25 | 25,28 | -1,90% | 32.447.127,00 |
| 24.07.2026 | 26,21 | 26,58 | 25,76 | 25,77 | -0,69% | 37.667.269,00 |
| 23.07.2026 | 25,78 | 26,20 | 25,78 | 25,95 | 0,39% | 13.233.720,00 |
| 22.07.2026 | 25,83 | 26,27 | 25,75 | 25,85 | 0,08% | 19.722.608,00 |
| 21.07.2026 | 25,89 | 25,94 | 25,63 | 25,83 | -0,12% | 22.028.982,00 |
| 20.07.2026 | 26,87 | 26,90 | 25,72 | 25,86 | -3,76% | 44.545.130,00 |
| 17.07.2026 | 27,31 | 27,46 | 26,78 | 26,87 | -1,54% | 28.132.048,00 |
| 16.07.2026 | 27,17 | 27,30 | 26,83 | 27,29 | 0,07% | 12.749.351,00 |
| 15.07.2026 | 27,42 | 27,44 | 27,02 | 27,27 | -0,76% | 26.093.280,00 |
| 14.07.2026 | 27,10 | 27,58 | 27,05 | 27,48 | 1,44% | 20.858.714,00 |
| 13.07.2026 | 26,33 | 27,65 | 26,28 | 27,09 | 1,88% | 45.321.575,00 |
| 10.07.2026 | 26,50 | 26,87 | 26,49 | 26,59 | -0,13% | 12.757.007,00 |
| 09.07.2026 | 26,01 | 26,63 | 26,00 | 26,63 | 1,89% | 12.917.920,00 |
| 08.07.2026 | 26,40 | 26,40 | 26,12 | 26,13 | 0,04% | 10.561.155,00 |
| 07.07.2026 | 26,40 | 26,46 | 26,11 | 26,12 | 0,00% | 10.368.047,00 |
| 06.07.2026 | 26,37 | 26,49 | 26,00 | 26,12 | -1,36% | 16.456.763,00 |
| 02.07.2026 | 26,80 | 26,82 | 26,24 | 26,48 | -1,23% | 14.860.647,00 |
| 01.07.2026 | 26,71 | 26,95 | 26,69 | 26,81 | 0,56% | 15.340.623,00 |
| 30.06.2026 | 26,79 | 27,03 | 26,57 | 26,66 | -1,73% | 18.640.288,00 |
| 29.06.2026 | 26,85 | 27,18 | 26,82 | 27,13 | 1,46% | 18.484.411,00 |
| 26.06.2026 | 27,05 | 27,08 | 26,66 | 26,74 | -0,89% | 22.151.170,00 |
| 25.06.2026 | 27,14 | 27,30 | 26,96 | 26,98 | -0,81% | 20.443.144,00 |
| 24.06.2026 | 26,90 | 27,28 | 26,71 | 27,20 | 1,19% | 36.217.800,00 |
| 23.06.2026 | 26,95 | 27,03 | 26,63 | 26,88 | -0,26% | 21.616.844,00 |
| 22.06.2026 | 26,27 | 26,99 | 26,25 | 26,95 | 2,86% | 25.666.718,00 |
| 18.06.2026 | 26,24 | 26,54 | 26,14 | 26,20 | -0,15% | 43.702.180,00 |
| 17.06.2026 | 26,47 | 26,57 | 26,20 | 26,24 | -1,35% | 18.894.800,00 |
| 16.06.2026 | 26,90 | 26,92 | 26,51 | 26,60 | -0,86% | 22.947.570,00 |
| 15.06.2026 | 27,11 | 27,30 | 26,80 | 26,83 | -0,56% | 30.819.041,00 |
| 12.06.2026 | 26,78 | 27,04 | 26,52 | 26,98 | 0,45% | 16.192.988,00 |
| 11.06.2026 | 26,27 | 26,87 | 26,18 | 26,86 | 2,40% | 19.293.674,00 |
| 10.06.2026 | 26,63 | 26,65 | 26,21 | 26,23 | -1,24% | 13.867.199,00 |
| 09.06.2026 | 26,47 | 26,80 | 26,39 | 26,56 | 0,34% | 26.633.511,00 |
| 08.06.2026 | 26,30 | 26,80 | 26,11 | 26,47 | 0,88% | 33.553.013,00 |
| 05.06.2026 | 27,00 | 27,01 | 25,91 | 26,24 | -2,81% | 49.422.921,00 |
| 04.06.2026 | 27,09 | 27,13 | 26,90 | 27,00 | 0,00% | 14.441.419,00 |
| 03.06.2026 | 27,14 | 27,22 | 27,00 | 27,00 | -0,66% | 16.753.450,00 |
| 02.06.2026 | 27,21 | 27,36 | 27,13 | 27,18 | -0,26% | 19.093.424,00 |
| 01.06.2026 | 26,95 | 27,32 | 26,95 | 27,25 | 0,89% | 21.496.729,00 |
| 29.05.2026 | 27,00 | 27,10 | 26,90 | 27,01 | -0,11% | 26.623.314,00 |
| 28.05.2026 | 27,13 | 27,15 | 26,97 | 27,04 | -0,37% | 22.837.048,00 |
| 27.05.2026 | 27,03 | 27,39 | 27,02 | 27,14 | 0,52% | 20.490.214,00 |
| 26.05.2026 | 27,00 | 27,04 | 26,90 | 27,00 | -0,11% | 23.877.015,00 |
| 22.05.2026 | 27,15 | 27,19 | 26,86 | 27,03 | -0,26% | 19.347.603,00 |
| 21.05.2026 | 27,42 | 27,43 | 27,05 | 27,10 | -1,17% | 15.192.660,00 |
| 20.05.2026 | 27,12 | 27,44 | 27,07 | 27,42 | 1,22% | 17.101.781,00 |
| 19.05.2026 | 27,01 | 27,24 | 27,01 | 27,09 | -0,04% | 9.800.721,00 |
| 18.05.2026 | 26,98 | 27,13 | 26,92 | 27,10 | 0,44% | 13.552.618,00 |
| 15.05.2026 | 27,12 | 27,14 | 26,94 | 26,98 | -0,52% | 18.542.307,00 |
| 14.05.2026 | 27,26 | 27,26 | 27,10 | 27,12 | -0,48% | 18.222.963,00 |
| 13.05.2026 | 27,15 | 27,31 | 27,09 | 27,25 | 0,18% | 21.012.979,00 |
| 12.05.2026 | 27,20 | 27,26 | 27,12 | 27,20 | -0,15% | 16.447.311,00 |
| 11.05.2026 | 27,07 | 27,28 | 27,05 | 27,24 | 0,48% | 16.541.152,00 |
| 08.05.2026 | 27,09 | 27,24 | 27,08 | 27,11 | -0,04% | 12.508.778,00 |
| 07.05.2026 | 27,15 | 27,30 | 27,06 | 27,12 | -0,29% | 18.148.953,00 |
| 06.05.2026 | 27,16 | 27,37 | 27,10 | 27,20 | -0,07% | 21.831.574,00 |
| 05.05.2026 | 26,93 | 27,25 | 26,85 | 27,22 | 0,96% | 16.893.902,00 |
| 04.05.2026 | 26,94 | 27,04 | 26,89 | 26,96 | -0,04% | 7.063.913,00 |
| 01.05.2026 | 27,01 | 27,20 | 26,95 | 26,97 | -0,30% | 11.487.491,00 |
| 30.04.2026 | 26,99 | 27,15 | 26,88 | 27,05 | 0,00% | 13.577.226,00 |
| 29.04.2026 | 27,17 | 27,20 | 26,99 | 27,05 | 0,37% | 12.493.546,00 |
| 28.04.2026 | 26,94 | 26,98 | 26,60 | 26,95 | 0,48% | 15.386.159,00 |
| 27.04.2026 | 27,03 | 27,08 | 26,82 | 26,82 | -0,92% | 16.250.384,00 |
| 24.04.2026 | 26,97 | 27,18 | 26,92 | 27,07 | 0,63% | 20.779.291,00 |
| 23.04.2026 | 27,42 | 27,45 | 26,90 | 26,90 | -1,57% | 20.606.230,00 |
| 22.04.2026 | 27,35 | 27,38 | 27,27 | 27,33 | 0,07% | 18.982.031,00 |
| 21.04.2026 | 27,41 | 27,45 | 27,27 | 27,31 | -0,40% | 24.608.623,00 |
| 20.04.2026 | 27,42 | 27,59 | 27,36 | 27,42 | -0,18% | 14.846.081,00 |
| 17.04.2026 | 27,39 | 27,57 | 27,34 | 27,47 | 0,29% | 27.561.605,00 |
| 16.04.2026 | 27,21 | 27,43 | 27,20 | 27,39 | 0,70% | 23.430.684,00 |
| 15.04.2026 | 27,32 | 27,35 | 27,19 | 27,20 | -0,62% | 18.238.225,00 |
| 14.04.2026 | 27,33 | 27,38 | 27,31 | 27,37 | -0,07% | 20.567.890,00 |
| 13.04.2026 | 27,40 | 27,45 | 27,31 | 27,39 | -0,18% | 16.003.722,00 |
| 10.04.2026 | 27,55 | 27,57 | 27,42 | 27,44 | -0,33% | 15.937.170,00 |
| 09.04.2026 | 27,50 | 27,56 | 27,48 | 27,53 | -0,07% | 22.034.966,00 |
| 08.04.2026 | 27,51 | 27,57 | 27,48 | 27,55 | 0,66% | 18.978.884,00 |
| 07.04.2026 | 27,35 | 27,42 | 27,34 | 27,37 | -0,15% | 16.394.203,00 |
| 06.04.2026 | 27,35 | 27,50 | 27,31 | 27,41 | 0,33% | 22.129.360,00 |
| 02.04.2026 | 27,34 | 27,44 | 27,29 | 27,32 | -0,62% | 16.930.558,00 |
| 01.04.2026 | 27,31 | 27,76 | 27,28 | 27,49 | 0,11% | 30.772.166,00 |
| 31.03.2026 | 27,17 | 27,49 | 27,08 | 27,46 | 1,37% | 39.795.616,00 |
| 30.03.2026 | 27,14 | 27,17 | 27,00 | 27,09 | 0,07% | 25.401.637,00 |
| 27.03.2026 | 27,09 | 27,14 | 26,86 | 27,07 | 0,00% | 22.482.593,00 |
| 26.03.2026 | 27,16 | 27,22 | 27,07 | 27,07 | -0,55% | 25.750.712,00 |
| 25.03.2026 | 27,28 | 27,29 | 27,12 | 27,22 | -0,22% | 26.247.241,00 |
| 24.03.2026 | 27,35 | 27,44 | 27,25 | 27,28 | -0,44% | 29.087.570,00 |
| 23.03.2026 | 27,74 | 27,74 | 27,37 | 27,40 | -0,07% | 29.999.908,00 |
| 20.03.2026 | 27,59 | 27,68 | 27,33 | 27,42 | -0,76% | 52.492.757,00 |
| 19.03.2026 | 27,36 | 27,70 | 27,29 | 27,63 | 1,02% | 27.478.103,00 |
| 18.03.2026 | 27,42 | 27,78 | 27,22 | 27,35 | -1,05% | 36.512.617,00 |
| 17.03.2026 | 27,34 | 27,80 | 27,34 | 27,64 | 0,47% | 23.256.640,00 |
| 16.03.2026 | 27,28 | 27,56 | 27,19 | 27,51 | 1,36% | 29.756.204,00 |
| 13.03.2026 | 27,49 | 27,52 | 27,02 | 27,14 | -1,06% | 26.623.772,00 |
| 12.03.2026 | 27,71 | 27,81 | 27,40 | 27,43 | -1,37% | 23.863.378,00 |
| 11.03.2026 | 27,76 | 27,93 | 27,75 | 27,81 | 0,18% | 21.258.570,00 |
| 10.03.2026 | 27,74 | 27,95 | 27,69 | 27,76 | 0,04% | 17.500.682,00 |