8,343$
0,46%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 8,25 | 8,39 | 8,19 | 8,31 | 0,97% | 22.111.487,00 |
| 17.04.2024 | 8,23 | 8,35 | 8,17 | 8,23 | 1,23% | 19.760.845,00 |
| 16.04.2024 | 8,33 | 8,34 | 8,06 | 8,13 | -2,75% | 33.900.580,00 |
| 15.04.2024 | 8,38 | 8,52 | 8,35 | 8,36 | 0,24% | 27.258.898,00 |
| 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% | 36.373.410,00 |
| 10.04.2024 | 8,48 | 8,52 | 8,22 | 8,32 | -4,26% | 36.508.946,00 |
| 09.04.2024 | 8,52 | 8,84 | 8,51 | 8,69 | 2,06% | 26.280.081,00 |
| 08.04.2024 | 8,31 | 8,57 | 8,27 | 8,52 | 2,34% | 29.683.568,00 |
| 05.04.2024 | 8,40 | 8,48 | 8,16 | 8,32 | -1,42% | 35.236.547,00 |
| 04.04.2024 | 8,73 | 8,85 | 8,43 | 8,44 | -3,32% | 28.770.220,00 |
| 03.04.2024 | 8,52 | 8,78 | 8,41 | 8,73 | 2,89% | 31.416.526,00 |
| 02.04.2024 | 8,58 | 8,68 | 8,37 | 8,49 | -3,47% | 24.729.651,00 |
| 01.04.2024 | 8,80 | 8,80 | 8,60 | 8,79 | 0,69% | 23.075.981,00 |
| 28.03.2024 | 8,66 | 8,77 | 8,63 | 8,73 | 1,04% | 17.557.512,00 |
| 27.03.2024 | 8,43 | 8,66 | 8,43 | 8,64 | 3,10% | 27.785.030,00 |
| 26.03.2024 | 8,51 | 8,53 | 8,27 | 8,38 | -0,95% | 26.997.404,00 |
| 25.03.2024 | 8,50 | 8,52 | 8,35 | 8,46 | 0,24% | 28.115.565,00 |
| 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% | 46.855.560,00 |
| 20.03.2024 | 8,44 | 8,80 | 8,41 | 8,74 | 2,82% | 23.341.885,00 |
| 19.03.2024 | 8,44 | 8,53 | 8,40 | 8,50 | 0,24% | 18.367.257,00 |
| 18.03.2024 | 8,60 | 8,60 | 8,39 | 8,48 | -0,70% | 29.617.536,00 |
| 15.03.2024 | 8,53 | 8,67 | 8,51 | 8,54 | 0,12% | 50.377.884,00 |
| 14.03.2024 | 8,80 | 8,85 | 8,41 | 8,53 | -3,62% | 26.471.595,00 |
| 13.03.2024 | 8,89 | 9,04 | 8,82 | 8,85 | -0,11% | 20.397.035,00 |
| 12.03.2024 | 9,17 | 9,28 | 8,82 | 8,86 | -2,32% | 26.350.753,00 |
| 11.03.2024 | 8,76 | 9,25 | 8,70 | 9,07 | 3,89% | 36.080.210,00 |
| 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% | 33.243.196,00 |
| 06.03.2024 | 8,22 | 8,46 | 8,17 | 8,41 | 3,13% | 33.233.567,00 |
| 05.03.2024 | 8,06 | 8,31 | 8,02 | 8,16 | 0,55% | 33.736.427,00 |
| 04.03.2024 | 8,60 | 8,62 | 8,10 | 8,11 | -6,46% | 52.169.563,00 |
| 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% | 40.314.670,00 |
| 28.02.2024 | 8,55 | 8,73 | 8,47 | 8,71 | 0,06% | 29.823.494,00 |
| 27.02.2024 | 8,59 | 8,75 | 8,45 | 8,71 | 1,81% | 31.750.924,00 |
| 26.02.2024 | 8,78 | 8,86 | 8,43 | 8,55 | -0,70% | 35.389.799,00 |
| 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% | 31.559.696,00 |
| 21.02.2024 | 9,93 | 9,95 | 9,53 | 9,57 | -3,24% | 26.018.096,00 |
| 20.02.2024 | 9,76 | 10,05 | 9,72 | 9,89 | 0,61% | 24.259.548,00 |
| 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% | 26.449.461,00 |
| 14.02.2024 | 9,68 | 9,79 | 9,56 | 9,72 | 1,67% | 27.908.431,00 |
| 13.02.2024 | 9,68 | 9,74 | 9,43 | 9,56 | -4,02% | 24.024.678,00 |
| 12.02.2024 | 9,59 | 10,03 | 9,56 | 9,96 | 3,32% | 23.498.450,00 |
| 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% | 19.677.386,00 |
| 07.02.2024 | 10,35 | 10,35 | 9,63 | 9,75 | -3,18% | 33.500.247,00 |
| 06.02.2024 | 10,06 | 10,25 | 10,01 | 10,07 | 0,10% | 14.314.985,00 |
| 05.02.2024 | 10,13 | 10,20 | 10,00 | 10,06 | -1,85% | 15.338.405,00 |
| 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% | 41.932.271,00 |
| 31.01.2024 | 10,23 | 10,40 | 10,02 | 10,02 | -0,79% | 26.018.369,00 |
| 30.01.2024 | 10,40 | 10,43 | 10,05 | 10,10 | -3,72% | 23.542.231,00 |
| 29.01.2024 | 10,39 | 10,50 | 10,25 | 10,49 | -1,22% | 24.543.797,00 |
| 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% | 21.361.946,00 |
| 24.01.2024 | 10,72 | 10,75 | 10,35 | 10,41 | -1,23% | 15.861.459,00 |
| 23.01.2024 | 10,65 | 10,73 | 10,44 | 10,54 | 0,67% | 15.646.935,00 |
| 22.01.2024 | 10,38 | 10,66 | 10,34 | 10,47 | 1,16% | 14.255.209,00 |
| 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% | 13.386.588,00 |
| 17.01.2024 | 10,11 | 10,27 | 10,05 | 10,15 | -1,93% | 15.385.294,00 |
| 16.01.2024 | 10,52 | 10,57 | 10,28 | 10,35 | -2,82% | 15.792.575,00 |
| 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% | 22.352.748,00 |
| 10.01.2024 | 10,99 | 11,16 | 10,82 | 10,97 | -0,54% | 16.741.464,00 |
| 09.01.2024 | 11,23 | 11,26 | 10,97 | 11,03 | -3,08% | 20.173.657,00 |
| 08.01.2024 | 11,22 | 11,49 | 11,15 | 11,38 | 1,61% | 17.424.173,00 |
| 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% | 19.777.834,00 |
| 03.01.2024 | 11,48 | 11,56 | 11,18 | 11,29 | -3,17% | 20.179.621,00 |
| 02.01.2024 | 11,32 | 12,00 | 11,27 | 11,66 | 2,46% | 26.264.979,00 |
| 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% | 16.578.630,00 |
| 27.12.2023 | 11,47 | 11,56 | 11,29 | 11,50 | 0,00% | 20.714.222,00 |
| 26.12.2023 | 11,27 | 11,56 | 11,17 | 11,50 | 2,04% | 17.934.477,00 |
| 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% | 46.101.302,00 |
| 20.12.2023 | 12,32 | 12,57 | 11,49 | 11,66 | -5,66% | 36.623.043,00 |
| 19.12.2023 | 11,94 | 12,44 | 11,94 | 12,36 | 3,26% | 17.263.389,00 |
| 18.12.2023 | 12,32 | 12,34 | 11,94 | 11,97 | -2,37% | 19.202.840,00 |
| 15.12.2023 | 12,53 | 12,68 | 12,18 | 12,26 | -1,84% | 43.112.685,00 |
| 14.12.2023 | 12,11 | 12,70 | 12,08 | 12,49 | 5,22% | 35.317.286,00 |
| 13.12.2023 | 11,16 | 11,89 | 11,06 | 11,87 | 5,70% | 23.694.225,00 |
| 12.12.2023 | 11,45 | 11,48 | 11,15 | 11,23 | -1,75% | 16.669.431,00 |
| 11.12.2023 | 11,62 | 11,74 | 11,14 | 11,43 | -0,35% | 21.970.777,00 |
| 08.12.2023 | 11,00 | 11,68 | 11,00 | 11,47 | 6,01% | 27.965.577,00 |
| 07.12.2023 | 10,95 | 11,09 | 10,73 | 10,82 | -0,92% | 17.099.956,00 |
| 06.12.2023 | 11,03 | 11,28 | 10,89 | 10,92 | 0,46% | 15.783.119,00 |
| 05.12.2023 | 11,23 | 11,31 | 10,78 | 10,87 | -4,57% | 19.524.292,00 |
| 04.12.2023 | 11,24 | 11,44 | 11,16 | 11,39 | 0,53% | 20.425.180,00 |
| 01.12.2023 | 10,48 | 11,52 | 10,36 | 11,33 | 8,42% | 32.077.857,00 |
| 30.11.2023 | 10,77 | 10,83 | 10,38 | 10,45 | -3,06% | 27.490.105,00 |
| 29.11.2023 | 10,72 | 10,91 | 10,55 | 10,78 | 1,51% | 24.145.047,00 |
| 28.11.2023 | 10,73 | 10,79 | 10,50 | 10,62 | -1,48% | 32.676.736,00 |
| 27.11.2023 | 10,76 | 10,94 | 10,69 | 10,78 | -0,65% | 17.049.576,00 |
| 24.11.2023 | 10,62 | 10,95 | 10,61 | 10,85 | 1,78% | 6.786.104,00 |