8,560$
2,15%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 8,42 | 8,68 | 8,34 | 8,56 | 2,15% | 4.075.636,00 |
| 13.05.2024 | 8,30 | 8,59 | 8,25 | 8,38 | 2,82% | 28.240.611,00 |
| 10.05.2024 | 8,15 | 8,40 | 8,09 | 8,15 | 1,37% | 35.600.500,00 |
| 09.05.2024 | 7,57 | 8,07 | 7,51 | 8,04 | 3,08% | 51.851.144,00 |
| 08.05.2024 | 7,72 | 7,93 | 7,61 | 7,80 | 0,52% | 30.316.841,00 |
| 07.05.2024 | 7,95 | 8,04 | 7,76 | 7,76 | -2,51% | 22.619.847,00 |
| 06.05.2024 | 8,07 | 8,08 | 7,91 | 7,96 | -0,13% | 29.539.542,00 |
| 03.05.2024 | 7,99 | 8,28 | 7,91 | 7,97 | 0,25% | 35.712.311,00 |
| 02.05.2024 | 7,67 | 8,01 | 7,65 | 7,95 | 4,33% | 33.372.918,00 |
| 01.05.2024 | 7,35 | 7,81 | 7,34 | 7,62 | 3,67% | 43.286.682,00 |
| 30.04.2024 | 8,07 | 8,12 | 7,35 | 7,35 | -9,82% | 75.913.812,00 |
| 29.04.2024 | 8,18 | 8,30 | 8,11 | 8,15 | 0,49% | 17.532.461,00 |
| 26.04.2024 | 8,19 | 8,20 | 8,06 | 8,11 | -2,17% | 19.754.363,00 |
| 25.04.2024 | 8,28 | 8,34 | 8,12 | 8,29 | -1,07% | 23.928.276,00 |
| 24.04.2024 | 8,35 | 8,40 | 8,26 | 8,38 | -0,71% | 20.164.455,00 |
| 23.04.2024 | 8,32 | 8,63 | 8,27 | 8,44 | -0,35% | 24.875.118,00 |
| 22.04.2024 | 8,44 | 8,49 | 8,31 | 8,47 | 0,83% | 14.122.531,00 |
| 19.04.2024 | 8,33 | 8,50 | 8,29 | 8,40 | 1,14% | 26.352.808,00 |
| 18.04.2024 | 8,25 | 8,39 | 8,19 | 8,31 | 0,91% | 18.542.699,00 |
| 17.04.2024 | 8,23 | 8,35 | 8,17 | 8,23 | 1,23% | 19.417.123,00 |
| 16.04.2024 | 8,33 | 8,34 | 8,06 | 8,13 | -2,75% | 31.955.439,00 |
| 15.04.2024 | 8,38 | 8,52 | 8,35 | 8,36 | 0,24% | 27.174.931,00 |
| 12.04.2024 | 8,43 | 8,50 | 8,32 | 8,34 | -2,34% | 23.431.154,00 |
| 11.04.2024 | 8,37 | 8,58 | 8,21 | 8,54 | 2,64% | 35.827.995,00 |
| 10.04.2024 | 8,48 | 8,52 | 8,22 | 8,32 | -4,26% | 31.620.308,00 |
| 09.04.2024 | 8,52 | 8,84 | 8,51 | 8,69 | 2,06% | 26.094.926,00 |
| 08.04.2024 | 8,31 | 8,57 | 8,27 | 8,52 | 2,34% | 27.344.197,00 |
| 05.04.2024 | 8,40 | 8,48 | 8,16 | 8,32 | -1,30% | 35.236.547,00 |
| 04.04.2024 | 8,73 | 8,85 | 8,43 | 8,43 | -3,44% | 25.364.250,00 |
| 03.04.2024 | 8,52 | 8,78 | 8,41 | 8,73 | 2,89% | 31.160.052,00 |
| 02.04.2024 | 8,58 | 8,68 | 8,37 | 8,49 | -3,36% | 21.753.052,00 |
| 01.04.2024 | 8,80 | 8,80 | 8,60 | 8,78 | 0,57% | 19.745.121,00 |
| 28.03.2024 | 8,66 | 8,77 | 8,63 | 8,73 | 1,16% | 17.557.512,00 |
| 27.03.2024 | 8,43 | 8,66 | 8,43 | 8,63 | 2,98% | 24.701.979,00 |
| 26.03.2024 | 8,51 | 8,53 | 8,27 | 8,38 | -0,95% | 26.885.452,00 |
| 25.03.2024 | 8,50 | 8,52 | 8,35 | 8,46 | 0,24% | 26.671.949,00 |
| 22.03.2024 | 8,72 | 8,77 | 8,44 | 8,44 | -3,21% | 28.546.181,00 |
| 21.03.2024 | 8,91 | 9,05 | 8,71 | 8,72 | -0,23% | 46.790.083,00 |
| 20.03.2024 | 8,44 | 8,80 | 8,41 | 8,74 | 2,82% | 23.157.972,00 |
| 19.03.2024 | 8,44 | 8,53 | 8,40 | 8,50 | 0,24% | 18.167.026,00 |
| 18.03.2024 | 8,60 | 8,60 | 8,39 | 8,48 | -0,70% | 28.571.550,00 |
| 15.03.2024 | 8,53 | 8,67 | 8,51 | 8,54 | 0,00% | 50.377.884,00 |
| 14.03.2024 | 8,80 | 8,85 | 8,41 | 8,54 | -3,45% | 22.843.708,00 |
| 13.03.2024 | 8,89 | 9,04 | 8,82 | 8,85 | -0,28% | 16.724.811,00 |
| 12.03.2024 | 9,17 | 9,28 | 8,82 | 8,87 | -2,31% | 22.817.258,00 |
| 11.03.2024 | 8,76 | 9,25 | 8,70 | 9,08 | 4,01% | 32.701.632,00 |
| 08.03.2024 | 8,77 | 8,83 | 8,65 | 8,73 | -0,11% | 19.626.485,00 |
| 07.03.2024 | 8,46 | 8,77 | 8,45 | 8,74 | 3,92% | 32.625.711,00 |
| 06.03.2024 | 8,22 | 8,46 | 8,17 | 8,41 | 3,13% | 30.944.219,00 |
| 05.03.2024 | 8,06 | 8,31 | 8,02 | 8,16 | 0,55% | 27.629.593,00 |
| 04.03.2024 | 8,60 | 8,62 | 8,10 | 8,11 | -6,46% | 50.113.357,00 |
| 01.03.2024 | 8,80 | 8,84 | 8,63 | 8,67 | -1,37% | 28.596.256,00 |
| 29.02.2024 | 8,82 | 8,98 | 8,67 | 8,79 | 0,92% | 38.890.573,00 |
| 28.02.2024 | 8,55 | 8,73 | 8,47 | 8,71 | 0,06% | 28.638.597,00 |
| 27.02.2024 | 8,59 | 8,75 | 8,45 | 8,71 | 1,81% | 28.068.391,00 |
| 26.02.2024 | 8,78 | 8,86 | 8,43 | 8,55 | -0,70% | 35.202.776,00 |
| 23.02.2024 | 8,65 | 8,75 | 8,25 | 8,61 | -9,94% | 98.206.933,00 |
| 22.02.2024 | 9,66 | 9,67 | 9,51 | 9,56 | -0,10% | 31.177.659,00 |
| 21.02.2024 | 9,93 | 9,95 | 9,53 | 9,57 | -3,24% | 25.801.606,00 |
| 20.02.2024 | 9,76 | 10,05 | 9,72 | 9,89 | 0,61% | 24.064.820,00 |
| 16.02.2024 | 10,02 | 10,12 | 9,81 | 9,83 | -3,06% | 19.863.429,00 |
| 15.02.2024 | 9,73 | 10,15 | 9,72 | 10,14 | 4,32% | 26.384.239,00 |
| 14.02.2024 | 9,68 | 9,79 | 9,56 | 9,72 | 1,67% | 25.342.434,00 |
| 13.02.2024 | 9,68 | 9,74 | 9,43 | 9,56 | -4,02% | 20.603.561,00 |
| 12.02.2024 | 9,59 | 10,03 | 9,56 | 9,96 | 3,32% | 23.429.196,00 |
| 09.02.2024 | 9,83 | 9,89 | 9,57 | 9,64 | -1,83% | 22.852.521,00 |
| 08.02.2024 | 9,87 | 9,97 | 9,65 | 9,82 | 0,72% | 17.723.109,00 |
| 07.02.2024 | 10,35 | 10,35 | 9,63 | 9,75 | -3,18% | 33.413.614,00 |
| 06.02.2024 | 10,06 | 10,25 | 10,01 | 10,07 | 0,10% | 13.572.622,00 |
| 05.02.2024 | 10,13 | 10,20 | 10,00 | 10,06 | -1,85% | 13.411.587,00 |
| 02.02.2024 | 10,37 | 10,37 | 10,13 | 10,25 | -1,82% | 16.110.550,00 |
| 01.02.2024 | 10,06 | 10,51 | 10,05 | 10,44 | 4,19% | 39.617.282,00 |
| 31.01.2024 | 10,23 | 10,40 | 10,02 | 10,02 | -0,79% | 22.850.638,00 |
| 30.01.2024 | 10,40 | 10,43 | 10,05 | 10,10 | -3,72% | 23.384.643,00 |
| 29.01.2024 | 10,39 | 10,50 | 10,25 | 10,49 | -1,22% | 21.003.220,00 |
| 26.01.2024 | 10,59 | 10,66 | 10,47 | 10,62 | 0,19% | 12.071.894,00 |
| 25.01.2024 | 10,60 | 10,87 | 10,39 | 10,60 | 1,83% | 19.578.769,00 |
| 24.01.2024 | 10,72 | 10,75 | 10,35 | 10,41 | -1,23% | 14.110.372,00 |
| 23.01.2024 | 10,65 | 10,73 | 10,44 | 10,54 | 0,67% | 15.607.780,00 |
| 22.01.2024 | 10,38 | 10,66 | 10,34 | 10,47 | 1,16% | 14.243.614,00 |
| 19.01.2024 | 10,29 | 10,37 | 10,01 | 10,35 | 0,68% | 18.340.264,00 |
| 18.01.2024 | 10,18 | 10,32 | 10,18 | 10,28 | 1,28% | 13.382.306,00 |
| 17.01.2024 | 10,11 | 10,27 | 10,05 | 10,15 | -1,93% | 14.076.246,00 |
| 16.01.2024 | 10,52 | 10,57 | 10,28 | 10,35 | -2,82% | 15.314.061,00 |
| 12.01.2024 | 10,67 | 10,74 | 10,48 | 10,65 | 1,04% | 16.865.542,00 |
| 11.01.2024 | 10,76 | 10,76 | 10,42 | 10,54 | -3,92% | 22.101.072,00 |
| 10.01.2024 | 10,99 | 11,16 | 10,82 | 10,97 | -0,54% | 16.290.049,00 |
| 09.01.2024 | 11,23 | 11,26 | 10,97 | 11,03 | -3,08% | 18.316.992,00 |
| 08.01.2024 | 11,22 | 11,49 | 11,15 | 11,38 | 1,61% | 14.436.283,00 |
| 05.01.2024 | 11,27 | 11,53 | 11,12 | 11,20 | -1,23% | 20.257.306,00 |
| 04.01.2024 | 11,31 | 11,39 | 11,18 | 11,34 | 0,44% | 15.921.545,00 |
| 03.01.2024 | 11,48 | 11,56 | 11,18 | 11,29 | -3,17% | 17.685.880,00 |
| 02.01.2024 | 11,32 | 12,00 | 11,27 | 11,66 | 2,46% | 26.014.919,00 |
| 29.12.2023 | 11,55 | 11,66 | 11,33 | 11,38 | -2,65% | 20.267.524,00 |
| 28.12.2023 | 11,44 | 11,74 | 11,43 | 11,69 | 1,65% | 16.550.275,00 |
| 27.12.2023 | 11,47 | 11,56 | 11,29 | 11,50 | 0,00% | 16.646.528,00 |
| 26.12.2023 | 11,27 | 11,56 | 11,17 | 11,50 | 2,04% | 17.589.894,00 |
| 22.12.2023 | 11,50 | 11,63 | 11,21 | 11,27 | -1,91% | 21.560.812,00 |
| 21.12.2023 | 11,81 | 11,84 | 10,92 | 11,49 | -1,46% | 46.027.257,00 |
| 20.12.2023 | 12,32 | 12,57 | 11,49 | 11,66 | -5,66% | 35.908.308,00 |