28,390$
-0,28%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 28,79 | 28,85 | 28,41 | 28,51 | -1,08% | 27.761.749,00 |
| 31.12.2025 | 28,77 | 28,96 | 28,72 | 28,82 | -0,41% | 11.944.453,00 |
| 30.12.2025 | 28,72 | 29,03 | 28,71 | 28,94 | 0,52% | 17.728.392,00 |
| 29.12.2025 | 28,80 | 29,10 | 28,70 | 28,79 | -0,03% | 21.391.994,00 |
| 26.12.2025 | 28,63 | 28,93 | 28,62 | 28,80 | -1,47% | 26.961.286,00 |
| 24.12.2025 | 29,00 | 29,33 | 29,00 | 29,23 | 0,27% | 17.273.109,00 |
| 23.12.2025 | 28,76 | 29,27 | 28,73 | 29,15 | 1,39% | 49.960.459,00 |
| 22.12.2025 | 28,85 | 28,98 | 28,47 | 28,75 | 3,53% | 45.999.489,00 |
| 19.12.2025 | 27,80 | 28,50 | 27,58 | 27,77 | 0,58% | 136.466.113,00 |
| 18.12.2025 | 28,35 | 28,38 | 27,41 | 27,61 | -2,13% | 67.719.588,00 |
| 17.12.2025 | 28,55 | 28,85 | 28,19 | 28,21 | -2,39% | 70.350.809,00 |
| 16.12.2025 | 29,46 | 29,51 | 28,71 | 28,90 | -2,73% | 85.661.488,00 |
| 15.12.2025 | 29,84 | 29,92 | 29,50 | 29,71 | -0,90% | 53.940.461,00 |
| 12.12.2025 | 29,88 | 30,00 | 29,75 | 29,98 | 1,66% | 45.678.444,00 |
| 11.12.2025 | 29,44 | 29,72 | 29,35 | 29,49 | -0,14% | 43.468.350,00 |
| 10.12.2025 | 28,98 | 29,81 | 28,86 | 29,53 | 4,49% | 103.651.345,00 |
| 09.12.2025 | 27,46 | 28,34 | 27,37 | 28,26 | 3,78% | 106.789.445,00 |
| 08.12.2025 | 27,64 | 28,17 | 26,84 | 27,23 | 4,41% | 167.058.181,00 |
| 05.12.2025 | 25,45 | 26,10 | 24,98 | 26,08 | 6,28% | 198.872.335,00 |
| 04.12.2025 | 24,17 | 24,57 | 24,05 | 24,54 | -0,12% | 38.315.608,00 |
| 03.12.2025 | 24,24 | 24,74 | 24,10 | 24,57 | 0,16% | 22.786.511,00 |
| 02.12.2025 | 24,25 | 24,76 | 24,03 | 24,53 | 2,76% | 46.583.772,00 |
| 01.12.2025 | 23,82 | 24,12 | 23,64 | 23,87 | -0,54% | 36.016.923,00 |
| 28.11.2025 | 23,80 | 24,20 | 23,65 | 24,00 | 0,50% | 19.985.530,00 |
| 26.11.2025 | 23,17 | 23,91 | 23,17 | 23,88 | 4,01% | 40.581.554,00 |
| 25.11.2025 | 22,85 | 23,58 | 22,59 | 22,96 | 0,44% | 31.113.352,00 |
| 24.11.2025 | 22,95 | 23,32 | 22,62 | 22,86 | -1,34% | 50.601.159,00 |
| 21.11.2025 | 23,00 | 23,58 | 22,88 | 23,17 | 1,27% | 38.256.247,00 |
| 20.11.2025 | 23,38 | 24,01 | 22,74 | 22,88 | -0,91% | 46.807.533,00 |
| 19.11.2025 | 23,65 | 24,01 | 22,79 | 23,09 | -2,53% | 47.882.187,00 |
| 18.11.2025 | 22,74 | 24,19 | 22,58 | 23,69 | 4,18% | 60.510.126,00 |
| 17.11.2025 | 23,03 | 23,15 | 22,34 | 22,74 | -1,26% | 36.814.258,00 |
| 14.11.2025 | 22,75 | 23,19 | 22,53 | 23,03 | 4,02% | 54.192.839,00 |
| 13.11.2025 | 22,13 | 22,50 | 21,87 | 22,14 | -0,23% | 31.904.200,00 |
| 12.11.2025 | 23,00 | 23,05 | 22,11 | 22,19 | -3,73% | 25.310.086,00 |
| 11.11.2025 | 22,95 | 23,19 | 22,76 | 23,05 | 0,30% | 18.926.718,00 |
| 10.11.2025 | 22,71 | 23,02 | 22,44 | 22,98 | 1,37% | 30.461.695,00 |
| 07.11.2025 | 22,43 | 22,98 | 22,26 | 22,67 | 1,12% | 30.905.485,00 |
| 06.11.2025 | 22,57 | 23,02 | 22,31 | 22,42 | -1,49% | 48.559.227,00 |
| 05.11.2025 | 22,55 | 23,06 | 22,35 | 22,76 | 0,71% | 45.354.444,00 |
| 04.11.2025 | 22,14 | 22,62 | 22,01 | 22,60 | 1,39% | 42.236.819,00 |
| 03.11.2025 | 22,50 | 22,55 | 21,97 | 22,29 | -0,71% | 42.063.149,00 |
| 31.10.2025 | 22,14 | 22,56 | 21,97 | 22,45 | 3,84% | 43.732.857,00 |
| 30.10.2025 | 21,47 | 21,84 | 21,36 | 21,62 | 1,31% | 35.748.863,00 |
| 29.10.2025 | 20,92 | 21,74 | 20,82 | 21,34 | 1,67% | 32.713.002,00 |
| 28.10.2025 | 21,37 | 21,37 | 20,82 | 20,99 | -0,24% | 25.825.167,00 |
| 27.10.2025 | 21,05 | 21,44 | 20,86 | 21,04 | -0,52% | 24.011.714,00 |
| 24.10.2025 | 21,37 | 21,57 | 21,01 | 21,15 | -0,45% | 24.584.192,00 |
| 23.10.2025 | 20,95 | 21,45 | 20,87 | 21,24 | 3,48% | 31.796.932,00 |
| 22.10.2025 | 20,68 | 21,22 | 20,20 | 20,53 | 0,98% | 52.225.314,00 |
| 21.10.2025 | 19,68 | 20,58 | 19,55 | 20,33 | 10,97% | 71.364.479,00 |
| 20.10.2025 | 18,46 | 18,50 | 18,00 | 18,32 | 0,79% | 23.995.292,00 |
| 17.10.2025 | 18,20 | 18,57 | 18,18 | 18,18 | -0,62% | - |
| 16.10.2025 | 18,63 | 18,65 | 18,06 | 18,29 | -0,87% | 15.342.079,00 |
| 15.10.2025 | 18,43 | 18,76 | 18,21 | 18,45 | 2,61% | 20.987.815,00 |
| 14.10.2025 | 17,33 | 18,17 | 17,33 | 17,98 | 1,12% | 19.789.231,00 |
| 13.10.2025 | 18,00 | 18,10 | 17,66 | 17,78 | 3,98% | 25.900.634,00 |
| 10.10.2025 | 17,72 | 18,51 | 17,08 | 17,10 | -3,23% | 44.142.714,00 |
| 09.10.2025 | 17,84 | 18,25 | 17,25 | 17,67 | -1,23% | 35.429.715,00 |
| 08.10.2025 | 18,73 | 19,47 | 17,68 | 17,89 | -3,82% | 45.894.693,00 |
| 07.10.2025 | 19,02 | 19,09 | 18,48 | 18,60 | -2,52% | 18.875.000,00 |
| 06.10.2025 | 19,03 | 19,18 | 18,88 | 19,08 | 0,47% | 17.522.629,00 |
| 03.10.2025 | 19,38 | 19,61 | 18,83 | 18,99 | -1,30% | 22.570.411,00 |
| 02.10.2025 | 19,33 | 19,35 | 19,04 | 19,24 | -0,57% | 21.959.253,00 |
| 01.10.2025 | 19,53 | 19,72 | 19,20 | 19,35 | -0,92% | 24.467.339,00 |
| 30.09.2025 | 18,94 | 19,62 | 18,77 | 19,53 | 3,53% | 56.747.929,00 |
| 29.09.2025 | 19,49 | 19,74 | 18,83 | 18,87 | -3,31% | 41.545.432,00 |
| 26.09.2025 | 19,34 | 19,95 | 19,34 | 19,51 | -1,37% | 42.079.430,00 |
| 25.09.2025 | 19,62 | 20,24 | 19,50 | 19,78 | -0,20% | 41.453.626,00 |
| 24.09.2025 | 19,52 | 19,85 | 19,18 | 19,82 | 1,33% | 43.356.714,00 |
| 23.09.2025 | 19,64 | 20,12 | 19,43 | 19,56 | -0,25% | 48.635.891,00 |
| 22.09.2025 | 19,28 | 19,70 | 18,83 | 19,61 | 1,45% | 55.393.624,00 |
| 19.09.2025 | 18,70 | 19,49 | 17,98 | 19,33 | 3,37% | 168.256.967,00 |
| 18.09.2025 | 17,86 | 18,77 | 17,58 | 18,70 | 3,95% | 51.455.099,00 |
| 17.09.2025 | 18,08 | 18,36 | 17,57 | 17,99 | -1,42% | 50.370.704,00 |
| 16.09.2025 | 18,78 | 18,93 | 17,61 | 18,25 | -6,22% | 85.406.871,00 |
| 15.09.2025 | 18,77 | 19,60 | 18,41 | 19,46 | 3,13% | 106.766.000,00 |
| 12.09.2025 | 17,53 | 19,33 | 17,22 | 18,87 | 16,70% | 286.212.696,00 |
| 11.09.2025 | 12,59 | 17,24 | 12,57 | 16,17 | 28,95% | 298.443.335,00 |
| 10.09.2025 | 12,25 | 12,57 | 12,00 | 12,54 | 2,28% | 59.956.191,00 |
| 09.09.2025 | 12,34 | 12,48 | 12,18 | 12,26 | -0,73% | 43.324.167,00 |
| 08.09.2025 | 12,14 | 12,38 | 11,92 | 12,35 | 1,98% | 60.182.557,00 |
| 05.09.2025 | 11,77 | 12,18 | 11,77 | 12,11 | 2,89% | 63.866.898,00 |
| 04.09.2025 | 11,98 | 11,98 | 11,54 | 11,77 | -1,26% | 66.231.277,00 |
| 03.09.2025 | 11,57 | 12,03 | 11,45 | 11,92 | 2,58% | 74.541.860,00 |
| 02.09.2025 | 11,30 | 11,65 | 11,25 | 11,62 | -0,17% | 51.592.017,00 |
| 29.08.2025 | 12,00 | 12,04 | 11,47 | 11,64 | -3,44% | 60.192.646,00 |
| 28.08.2025 | 12,19 | 12,26 | 12,02 | 12,06 | -0,78% | 30.641.402,00 |
| 27.08.2025 | 11,84 | 12,17 | 11,81 | 12,15 | 2,97% | 45.262.835,00 |
| 26.08.2025 | 12,01 | 12,09 | 11,73 | 11,80 | -1,99% | 57.919.119,00 |
| 25.08.2025 | 12,00 | 12,09 | 11,88 | 12,04 | -0,08% | 32.012.440,00 |
| 22.08.2025 | 11,67 | 12,08 | 11,60 | 12,05 | 4,01% | 49.576.175,00 |
| 21.08.2025 | 11,42 | 11,61 | 11,36 | 11,59 | 0,39% | 38.566.996,00 |
| 20.08.2025 | 11,53 | 11,62 | 11,28 | 11,54 | -0,17% | 36.145.668,00 |
| 19.08.2025 | 11,77 | 11,81 | 11,49 | 11,56 | -2,20% | 30.434.106,00 |
| 18.08.2025 | 11,81 | 11,87 | 11,63 | 11,82 | -0,25% | 34.917.950,00 |
| 15.08.2025 | 11,85 | 11,99 | 11,75 | 11,85 | 0,59% | 40.664.431,00 |
| 14.08.2025 | 11,87 | 12,17 | 11,73 | 11,78 | -2,24% | 53.621.185,00 |