9,009$
-0,12%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 8,85 | 9,05 | 8,84 | 9,00 | -0,22% | 21.961.589,00 |
| 22.05.2025 | 8,95 | 9,06 | 8,83 | 9,02 | 0,78% | 28.787.815,00 |
| 21.05.2025 | 9,10 | 9,18 | 8,88 | 8,95 | -3,03% | 46.832.001,00 |
| 20.05.2025 | 9,05 | 9,34 | 8,98 | 9,23 | 1,99% | 38.319.714,00 |
| 19.05.2025 | 9,03 | 9,07 | 8,84 | 9,05 | -1,20% | 33.356.262,00 |
| 16.05.2025 | 9,14 | 9,19 | 8,82 | 9,16 | 0,22% | 33.118.826,00 |
| 15.05.2025 | 9,11 | 9,25 | 9,05 | 9,14 | -0,76% | 24.005.528,00 |
| 14.05.2025 | 9,12 | 9,21 | 9,02 | 9,21 | 0,33% | 32.979.575,00 |
| 13.05.2025 | 9,28 | 9,35 | 9,14 | 9,18 | -0,54% | 35.665.551,00 |
| 12.05.2025 | 9,55 | 9,79 | 9,20 | 9,23 | 1,76% | 47.028.760,00 |
| 09.05.2025 | 9,01 | 9,29 | 8,91 | 9,07 | 0,67% | 30.000.498,00 |
| 08.05.2025 | 8,16 | 9,30 | 8,06 | 9,01 | 5,26% | 69.402.576,00 |
| 07.05.2025 | 8,50 | 8,65 | 8,43 | 8,56 | 1,54% | 52.292.332,00 |
| 06.05.2025 | 8,18 | 8,46 | 8,13 | 8,43 | 0,72% | 38.438.715,00 |
| 05.05.2025 | 8,18 | 8,53 | 8,08 | 8,37 | -1,99% | 42.739.687,00 |
| 02.05.2025 | 8,52 | 8,67 | 8,43 | 8,54 | 1,30% | 31.725.510,00 |
| 01.05.2025 | 8,69 | 8,70 | 8,31 | 8,43 | -2,77% | 45.438.492,00 |
| 30.04.2025 | 8,64 | 8,70 | 8,28 | 8,67 | -1,14% | 40.878.728,00 |
| 29.04.2025 | 8,65 | 8,84 | 8,60 | 8,77 | 0,80% | 25.474.116,00 |
| 28.04.2025 | 8,59 | 8,88 | 8,53 | 8,70 | 1,28% | 37.596.749,00 |
| 25.04.2025 | 8,50 | 8,66 | 8,43 | 8,59 | 1,06% | 24.513.698,00 |
| 24.04.2025 | 8,32 | 8,64 | 8,26 | 8,50 | 2,04% | 30.082.693,00 |
| 23.04.2025 | 8,32 | 8,78 | 8,29 | 8,33 | 4,78% | 57.586.506,00 |
| 22.04.2025 | 8,06 | 8,13 | 7,92 | 7,95 | 0,13% | 42.184.512,00 |
| 21.04.2025 | 8,06 | 8,11 | 7,75 | 7,94 | -2,10% | 27.148.760,00 |
| 17.04.2025 | 8,01 | 8,19 | 7,95 | 8,11 | 2,40% | 31.300.748,00 |
| 16.04.2025 | 8,28 | 8,34 | 7,77 | 7,92 | -4,00% | 49.152.262,00 |
| 15.04.2025 | 8,02 | 8,32 | 7,98 | 8,25 | 2,87% | 38.578.298,00 |
| 14.04.2025 | 8,10 | 8,33 | 7,99 | 8,02 | 0,63% | 38.009.057,00 |
| 11.04.2025 | 8,12 | 8,14 | 7,61 | 7,97 | -1,60% | 36.414.775,00 |
| 10.04.2025 | 8,90 | 8,96 | 7,79 | 8,10 | -12,53% | 61.845.120,00 |
| 09.04.2025 | 7,57 | 9,50 | 7,52 | 9,26 | 20,42% | 74.775.333,00 |
| 08.04.2025 | 8,32 | 8,47 | 7,61 | 7,69 | -4,83% | 48.084.194,00 |
| 07.04.2025 | 7,80 | 8,79 | 7,65 | 8,08 | 0,12% | 58.591.528,00 |
| 04.04.2025 | 8,85 | 8,86 | 8,03 | 8,07 | -11,80% | 57.367.610,00 |
| 03.04.2025 | 10,03 | 10,14 | 9,12 | 9,15 | -13,35% | 52.884.546,00 |
| 02.04.2025 | 10,05 | 10,61 | 10,02 | 10,56 | 3,43% | 37.025.723,00 |
| 01.04.2025 | 10,79 | 11,15 | 10,14 | 10,21 | -4,76% | 42.217.067,00 |
| 31.03.2025 | 10,31 | 10,81 | 10,04 | 10,72 | 3,38% | 75.700.092,00 |
| 28.03.2025 | 11,03 | 11,08 | 10,29 | 10,37 | -5,81% | 52.599.014,00 |
| 27.03.2025 | 11,01 | 11,19 | 10,91 | 11,01 | -0,18% | 54.215.944,00 |
| 26.03.2025 | 10,95 | 11,20 | 10,90 | 11,03 | 0,46% | 32.257.625,00 |
| 25.03.2025 | 11,00 | 11,04 | 10,84 | 10,98 | 0,09% | 37.144.350,00 |
| 24.03.2025 | 10,94 | 11,04 | 10,53 | 10,97 | 2,14% | 43.662.412,00 |
| 21.03.2025 | 10,56 | 10,79 | 10,45 | 10,74 | 0,85% | 55.499.140,00 |
| 20.03.2025 | 10,80 | 10,88 | 10,61 | 10,65 | -2,47% | 26.374.256,00 |
| 19.03.2025 | 10,43 | 11,01 | 10,40 | 10,92 | 5,10% | 36.585.934,00 |
| 18.03.2025 | 10,48 | 10,48 | 10,28 | 10,39 | -0,86% | 33.426.921,00 |
| 17.03.2025 | 10,20 | 10,55 | 10,13 | 10,48 | 2,85% | 23.966.010,00 |
| 14.03.2025 | 10,05 | 10,38 | 10,01 | 10,19 | 3,03% | 27.637.199,00 |
| 13.03.2025 | 10,35 | 10,46 | 9,89 | 9,89 | -5,09% | 43.328.182,00 |
| 12.03.2025 | 10,38 | 10,60 | 10,13 | 10,42 | 0,48% | 36.779.623,00 |
| 11.03.2025 | 10,61 | 10,70 | 10,19 | 10,37 | -2,08% | 50.764.925,00 |
| 10.03.2025 | 11,00 | 11,09 | 10,48 | 10,59 | -4,34% | 39.093.470,00 |
| 07.03.2025 | 10,74 | 11,25 | 10,60 | 11,07 | 3,46% | 49.421.407,00 |
| 06.03.2025 | 11,28 | 11,32 | 10,70 | 10,70 | -6,39% | 46.739.319,00 |
| 05.03.2025 | 11,33 | 11,52 | 10,99 | 11,43 | 0,97% | 40.448.128,00 |
| 04.03.2025 | 11,18 | 11,45 | 10,87 | 11,32 | 2,72% | 45.824.796,00 |
| 03.03.2025 | 11,41 | 11,67 | 10,93 | 11,02 | -3,84% | 50.490.462,00 |
| 28.02.2025 | 11,07 | 11,64 | 10,77 | 11,46 | 4,18% | 74.121.769,00 |
| 27.02.2025 | 11,28 | 11,90 | 10,99 | 11,00 | 4,76% | 98.432.065,00 |
| 26.02.2025 | 10,65 | 10,90 | 10,43 | 10,50 | -1,78% | 56.183.913,00 |
| 25.02.2025 | 11,16 | 11,18 | 10,68 | 10,69 | -3,61% | 43.318.711,00 |
| 24.02.2025 | 10,90 | 11,22 | 10,67 | 11,09 | 2,88% | 48.784.283,00 |
| 21.02.2025 | 11,17 | 11,21 | 10,70 | 10,78 | -2,36% | 35.887.560,00 |
| 20.02.2025 | 10,96 | 11,11 | 10,80 | 11,04 | 1,38% | 29.539.070,00 |
| 19.02.2025 | 10,65 | 10,98 | 10,52 | 10,89 | 2,54% | 36.269.897,00 |
| 18.02.2025 | 10,34 | 10,73 | 10,18 | 10,62 | 2,71% | 32.611.477,00 |
| 14.02.2025 | 10,32 | 10,40 | 10,13 | 10,34 | 1,32% | 22.465.986,00 |
| 13.02.2025 | 9,87 | 10,22 | 9,82 | 10,21 | 3,92% | 28.205.507,00 |
| 12.02.2025 | 9,74 | 9,96 | 9,71 | 9,82 | -0,30% | 17.511.927,00 |
| 11.02.2025 | 9,83 | 9,96 | 9,78 | 9,85 | -1,30% | 27.458.055,00 |
| 10.02.2025 | 10,24 | 10,33 | 9,96 | 9,98 | -1,77% | 25.188.977,00 |
| 07.02.2025 | 10,29 | 10,42 | 10,13 | 10,16 | -0,39% | 22.038.711,00 |
| 06.02.2025 | 10,31 | 10,35 | 9,96 | 10,20 | 0,10% | 24.431.502,00 |
| 05.02.2025 | 10,07 | 10,20 | 9,94 | 10,19 | 1,29% | 22.030.179,00 |
| 04.02.2025 | 10,14 | 10,28 | 9,97 | 10,06 | -0,98% | 22.142.900,00 |
| 03.02.2025 | 10,24 | 10,26 | 9,93 | 10,16 | -2,68% | 27.127.409,00 |
| 31.01.2025 | 10,51 | 10,84 | 10,36 | 10,44 | -1,69% | 33.329.647,00 |
| 30.01.2025 | 10,63 | 10,69 | 10,40 | 10,62 | 1,82% | 24.757.428,00 |
| 29.01.2025 | 10,36 | 10,60 | 10,32 | 10,43 | 1,76% | 22.595.182,00 |
| 28.01.2025 | 10,47 | 10,47 | 10,15 | 10,25 | -2,29% | 23.483.394,00 |
| 27.01.2025 | 10,10 | 10,56 | 10,09 | 10,49 | 2,34% | 27.477.554,00 |
| 24.01.2025 | 10,34 | 10,40 | 10,16 | 10,25 | -0,29% | 20.389.525,00 |
| 23.01.2025 | 10,05 | 10,29 | 10,04 | 10,28 | 2,29% | 27.570.576,00 |
| 22.01.2025 | 9,77 | 10,07 | 9,73 | 10,05 | 2,87% | 32.349.896,00 |
| 21.01.2025 | 9,75 | 9,93 | 9,72 | 9,77 | 2,63% | 25.865.654,00 |
| 17.01.2025 | 9,63 | 9,69 | 9,50 | 9,52 | 0,53% | 19.899.556,00 |
| 16.01.2025 | 9,70 | 9,73 | 9,45 | 9,47 | -3,27% | 20.727.436,00 |
| 15.01.2025 | 10,02 | 10,05 | 9,73 | 9,79 | 0,62% | 25.539.670,00 |
| 14.01.2025 | 9,95 | 10,03 | 9,72 | 9,73 | -1,12% | 29.281.262,00 |
| 13.01.2025 | 9,66 | 9,92 | 9,59 | 9,84 | 1,44% | 27.065.034,00 |
| 10.01.2025 | 9,85 | 9,86 | 9,47 | 9,70 | -3,58% | 33.329.579,00 |
| 08.01.2025 | 10,51 | 10,52 | 9,88 | 10,06 | -4,28% | 32.849.893,00 |
| 07.01.2025 | 10,79 | 10,87 | 10,43 | 10,51 | -2,95% | 27.127.302,00 |
| 06.01.2025 | 10,70 | 10,95 | 10,52 | 10,83 | 2,46% | 35.200.597,00 |
| 03.01.2025 | 10,70 | 10,76 | 10,42 | 10,57 | -0,84% | 17.650.601,00 |
| 02.01.2025 | 10,66 | 10,77 | 10,49 | 10,66 | 0,85% | 27.073.683,00 |
| 31.12.2024 | 10,56 | 10,77 | 10,51 | 10,57 | 0,57% | 20.427.407,00 |
| 30.12.2024 | 10,52 | 10,62 | 10,32 | 10,51 | -0,94% | 17.814.796,00 |