18,450$
2,61%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,36 | 18,73 | 18,22 | 18,46 | 2,68% | - |
| 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 | 0,75% | 17.522.629,00 |
| 03.10.2025 | 19,34 | 19,59 | 18,84 | 18,94 | -1,57% | - |
| 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 | -0,74% | 43.324.167,00 |
| 08.09.2025 | 12,16 | 12,36 | 11,94 | 12,35 | 2,00% | 59.487.551,00 |
| 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 |
| 13.08.2025 | 11,32 | 12,23 | 11,28 | 12,05 | 7,40% | 60.173.762,00 |
| 12.08.2025 | 10,81 | 11,30 | 10,79 | 11,22 | 4,08% | 48.495.879,00 |
| 11.08.2025 | 10,94 | 10,99 | 10,76 | 10,78 | -1,19% | 39.455.902,00 |
| 08.08.2025 | 11,86 | 11,98 | 10,90 | 10,91 | -8,01% | 62.188.486,00 |
| 07.08.2025 | 13,15 | 13,23 | 11,76 | 11,86 | -7,27% | 57.823.243,00 |
| 06.08.2025 | 12,80 | 12,96 | 12,76 | 12,79 | 0,55% | 48.742.815,00 |
| 05.08.2025 | 12,89 | 12,91 | 12,47 | 12,72 | -0,62% | 48.416.913,00 |
| 04.08.2025 | 12,90 | 13,01 | 12,62 | 12,80 | -0,54% | 65.206.775,00 |
| 01.08.2025 | 13,04 | 13,06 | 12,57 | 12,87 | -2,28% | 59.364.135,00 |
| 31.07.2025 | 13,20 | 13,29 | 13,02 | 13,17 | -0,68% | 55.441.982,00 |
| 30.07.2025 | 13,10 | 13,47 | 13,07 | 13,26 | 1,11% | 52.330.028,00 |
| 29.07.2025 | 13,76 | 13,76 | 13,05 | 13,12 | -4,27% | 67.560.144,00 |
| 28.07.2025 | 13,54 | 13,87 | 13,49 | 13,70 | 1,56% | 97.026.472,00 |
| 25.07.2025 | 13,52 | 13,58 | 13,21 | 13,49 | -0,07% | 74.365.452,00 |
| 24.07.2025 | 13,25 | 13,68 | 13,23 | 13,50 | 1,43% | 127.484.998,00 |
| 23.07.2025 | 12,90 | 13,39 | 12,85 | 13,31 | 3,58% | 102.962.975,00 |
| 22.07.2025 | 12,80 | 13,02 | 12,77 | 12,85 | 0,39% | 89.947.638,00 |
| 21.07.2025 | 12,83 | 12,89 | 12,66 | 12,80 | 0,39% | 62.754.175,00 |
| 18.07.2025 | 12,97 | 12,99 | 12,57 | 12,75 | -0,70% | 117.779.092,00 |
| 17.07.2025 | 12,59 | 13,04 | 12,52 | 12,84 | 2,07% | 125.223.062,00 |
| 16.07.2025 | 12,10 | 12,65 | 12,04 | 12,58 | 4,57% | 105.446.362,00 |
| 15.07.2025 | 12,01 | 12,30 | 12,00 | 12,03 | 0,17% | 94.535.844,00 |
| 14.07.2025 | 11,73 | 12,08 | 11,71 | 12,01 | 2,39% | 61.484.173,00 |
| 11.07.2025 | 11,57 | 11,76 | 11,46 | 11,73 | 0,69% | 70.361.104,00 |
| 10.07.2025 | 11,49 | 11,74 | 11,45 | 11,65 | 1,39% | 42.464.020,00 |
| 09.07.2025 | 11,45 | 11,78 | 11,43 | 11,49 | 0,70% | 54.777.332,00 |
| 08.07.2025 | 11,08 | 11,42 | 11,04 | 11,41 | 3,54% | 73.452.763,00 |
| 07.07.2025 | 11,14 | 11,29 | 10,99 | 11,02 | -1,78% | 38.309.270,00 |
| 03.07.2025 | 11,14 | 11,31 | 11,12 | 11,22 | 0,99% | 24.154.256,00 |
| 02.07.2025 | 11,00 | 11,16 | 10,96 | 11,11 | 1,55% | 48.630.006,00 |
| 01.07.2025 | 10,95 | 11,02 | 10,78 | 10,94 | -4,58% | 88.003.026,00 |
| 30.06.2025 | 11,41 | 11,63 | 11,29 | 11,47 | 1,46% | 43.999.005,00 |
| 27.06.2025 | 11,17 | 11,72 | 11,17 | 11,30 | 1,35% | 86.182.532,00 |
| 26.06.2025 | 10,89 | 11,21 | 10,75 | 11,15 | 2,58% | 72.693.194,00 |
| 25.06.2025 | 10,90 | 11,05 | 10,83 | 10,87 | -0,28% | 42.934.914,00 |
| 24.06.2025 | 10,79 | 11,10 | 10,75 | 10,90 | 2,06% | 67.034.402,00 |
| 23.06.2025 | 10,45 | 10,71 | 10,27 | 10,68 | 1,52% | 41.873.529,00 |
| 20.06.2025 | 10,73 | 11,06 | 10,39 | 10,52 | -0,47% | 106.521.704,00 |
| 18.06.2025 | 10,58 | 10,75 | 10,42 | 10,57 | -0,09% | 45.179.680,00 |
| 17.06.2025 | 10,75 | 10,82 | 10,33 | 10,58 | -1,67% | 46.816.565,00 |
| 16.06.2025 | 10,14 | 10,80 | 10,04 | 10,76 | 7,28% | 46.714.416,00 |
| 13.06.2025 | 10,09 | 10,28 | 9,98 | 10,03 | -1,28% | 39.383.832,00 |
| 12.06.2025 | 10,51 | 10,89 | 10,13 | 10,16 | -3,33% | 58.726.244,00 |
| 11.06.2025 | 10,16 | 10,55 | 10,12 | 10,51 | 5,00% | 52.112.098,00 |
| 10.06.2025 | 9,55 | 10,12 | 9,11 | 10,01 | 5,04% | 71.415.738,00 |
| 09.06.2025 | 10,62 | 11,10 | 9,38 | 9,53 | -2,95% | 155.057.824,00 |
| 06.06.2025 | 9,81 | 10,03 | 9,77 | 9,82 | 1,66% | 30.034.495,00 |
| 05.06.2025 | 9,79 | 10,06 | 9,62 | 9,66 | -1,33% | 44.358.607,00 |
| 04.06.2025 | 9,95 | 10,01 | 9,69 | 9,79 | -1,51% | 34.162.242,00 |
| 03.06.2025 | 9,97 | 10,10 | 9,74 | 9,94 | -0,60% | 31.616.241,00 |
| 02.06.2025 | 9,93 | 10,02 | 9,75 | 10,00 | 0,30% | 46.464.718,00 |
| 30.05.2025 | 10,02 | 10,02 | 9,66 | 9,97 | -0,70% | 52.970.653,00 |
| 29.05.2025 | 10,18 | 10,19 | 9,75 | 10,04 | 0,20% | 44.033.805,00 |
| 28.05.2025 | 9,54 | 10,13 | 9,48 | 10,02 | 4,92% | 59.164.116,00 |
| 27.05.2025 | 9,22 | 9,64 | 9,15 | 9,55 | 6,11% | 31.726.420,00 |
| 23.05.2025 | 8,85 | 9,05 | 8,84 | 9,00 | -0,22% | 21.961.589,00 |