10,791$
-2,25%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,26% | 32.611.477,00 |
| 17.02.2025 | 10,40 | 10,40 | 10,38 | 10,39 | 0,44% | - |
| 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 |
| 27.12.2024 | 10,52 | 10,65 | 10,43 | 10,61 | -0,09% | 16.494.391,00 |
| 26.12.2024 | 10,47 | 10,70 | 10,36 | 10,62 | 0,66% | 13.569.740,00 |
| 24.12.2024 | 10,41 | 10,60 | 10,35 | 10,55 | 1,05% | 8.487.132,00 |
| 23.12.2024 | 10,64 | 10,70 | 10,39 | 10,44 | -2,34% | 17.355.427,00 |
| 20.12.2024 | 10,43 | 10,79 | 10,38 | 10,69 | 1,91% | 52.771.187,00 |
| 19.12.2024 | 10,70 | 10,84 | 10,42 | 10,49 | -1,32% | 30.391.983,00 |
| 18.12.2024 | 11,25 | 11,35 | 10,59 | 10,63 | -6,34% | 36.163.227,00 |
| 17.12.2024 | 11,44 | 11,73 | 11,22 | 11,35 | -2,16% | 33.243.618,00 |
| 16.12.2024 | 12,02 | 12,17 | 11,55 | 11,60 | -3,89% | 30.406.341,00 |
| 13.12.2024 | 12,32 | 12,67 | 11,99 | 12,07 | -3,36% | 36.587.812,00 |
| 12.12.2024 | 11,40 | 12,70 | 11,40 | 12,49 | 15,43% | 84.908.786,00 |
| 11.12.2024 | 10,91 | 10,99 | 10,72 | 10,82 | -0,64% | 24.134.488,00 |
| 10.12.2024 | 10,65 | 11,05 | 10,54 | 10,89 | 3,13% | 29.114.996,00 |
| 09.12.2024 | 10,80 | 11,29 | 10,52 | 10,56 | -0,94% | 46.974.918,00 |
| 06.12.2024 | 10,74 | 10,82 | 10,58 | 10,66 | -0,19% | 20.606.952,00 |
| 05.12.2024 | 10,63 | 10,83 | 10,61 | 10,68 | 0,28% | 24.541.948,00 |
| 04.12.2024 | 10,51 | 10,70 | 10,44 | 10,65 | 0,95% | 24.335.346,00 |
| 03.12.2024 | 10,50 | 10,60 | 10,37 | 10,55 | -0,09% | 21.156.689,00 |
| 02.12.2024 | 10,48 | 10,61 | 10,28 | 10,56 | 0,76% | 25.625.776,00 |
| 29.11.2024 | 10,40 | 10,51 | 10,31 | 10,48 | 0,96% | 11.576.774,00 |
| 27.11.2024 | 10,18 | 10,47 | 10,18 | 10,38 | 2,67% | 26.060.091,00 |
| 26.11.2024 | 10,35 | 10,44 | 10,07 | 10,11 | -2,79% | 27.346.620,00 |
| 25.11.2024 | 10,21 | 10,46 | 10,10 | 10,40 | 2,87% | 40.833.574,00 |
| 22.11.2024 | 10,23 | 10,40 | 10,09 | 10,11 | -1,17% | 27.340.503,00 |
| 21.11.2024 | 9,98 | 10,30 | 9,92 | 10,23 | 2,81% | 38.932.167,00 |
| 20.11.2024 | 9,51 | 10,04 | 9,46 | 9,95 | 4,74% | 43.428.432,00 |
| 19.11.2024 | 9,29 | 9,59 | 9,05 | 9,50 | 0,32% | 32.289.275,00 |
| 18.11.2024 | 9,45 | 9,76 | 9,36 | 9,47 | 2,71% | 32.338.064,00 |
| 15.11.2024 | 9,87 | 9,88 | 9,10 | 9,22 | -6,49% | 37.874.617,00 |
| 14.11.2024 | 9,74 | 9,95 | 9,71 | 9,86 | 1,54% | 33.526.942,00 |
| 13.11.2024 | 9,39 | 9,89 | 9,31 | 9,71 | 5,31% | 46.976.900,00 |
| 12.11.2024 | 9,26 | 9,26 | 9,08 | 9,22 | -1,18% | 35.222.443,00 |
| 11.11.2024 | 9,22 | 9,55 | 9,15 | 9,33 | 1,63% | 39.896.816,00 |
| 08.11.2024 | 9,32 | 9,33 | 8,86 | 9,18 | -2,03% | 52.663.437,00 |
| 07.11.2024 | 9,02 | 9,80 | 8,83 | 9,37 | 11,81% | 72.314.840,00 |
| 06.11.2024 | 8,53 | 8,59 | 8,33 | 8,38 | 2,07% | 44.114.643,00 |
| 05.11.2024 | 8,15 | 8,25 | 8,03 | 8,21 | 0,49% | 22.988.066,00 |
| 04.11.2024 | 8,24 | 8,41 | 8,02 | 8,17 | -0,73% | 27.010.440,00 |
| 01.11.2024 | 8,03 | 8,24 | 7,98 | 8,23 | 1,23% | 26.744.978,00 |
| 31.10.2024 | 7,95 | 8,35 | 7,85 | 8,13 | 4,63% | 47.646.377,00 |
| 30.10.2024 | 7,52 | 7,84 | 7,50 | 7,77 | 2,91% | 25.756.196,00 |
| 29.10.2024 | 7,53 | 7,71 | 7,49 | 7,55 | -0,79% | 16.873.921,00 |
| 28.10.2024 | 7,68 | 7,77 | 7,58 | 7,61 | 0,13% | 17.452.814,00 |
| 25.10.2024 | 7,59 | 7,79 | 7,55 | 7,60 | 1,06% | 19.081.774,00 |
| 24.10.2024 | 7,35 | 7,60 | 7,35 | 7,52 | 2,59% | 18.620.696,00 |
| 23.10.2024 | 7,51 | 7,55 | 7,25 | 7,33 | -2,66% | 23.369.290,00 |
| 22.10.2024 | 7,55 | 7,63 | 7,52 | 7,53 | -0,26% | 18.291.181,00 |
| 21.10.2024 | 7,70 | 7,87 | 7,52 | 7,55 | -3,45% | 28.057.136,00 |
| 18.10.2024 | 7,78 | 7,92 | 7,74 | 7,82 | 0,51% | 16.790.728,00 |
| 17.10.2024 | 7,95 | 8,01 | 7,65 | 7,78 | -2,75% | 27.109.032,00 |
| 16.10.2024 | 7,65 | 8,03 | 7,63 | 8,00 | 5,26% | 24.057.981,00 |
| 15.10.2024 | 7,53 | 7,83 | 7,52 | 7,60 | 0,86% | 25.360.744,00 |
| 14.10.2024 | 7,49 | 7,57 | 7,35 | 7,54 | 0,20% | 19.693.549,00 |
| 11.10.2024 | 7,58 | 7,71 | 7,51 | 7,52 | -0,40% | 19.385.650,00 |
| 10.10.2024 | 7,65 | 7,70 | 7,49 | 7,55 | -2,20% | 21.086.726,00 |
| 09.10.2024 | 7,68 | 7,88 | 7,64 | 7,72 | 0,00% | 15.583.689,00 |
| 08.10.2024 | 7,64 | 7,77 | 7,57 | 7,72 | 0,00% | 21.516.451,00 |
| 07.10.2024 | 7,70 | 7,91 | 7,63 | 7,72 | -0,77% | 20.677.551,00 |
| 04.10.2024 | 7,87 | 7,99 | 7,68 | 7,78 | 0,52% | 21.051.965,00 |
| 03.10.2024 | 7,85 | 7,91 | 7,62 | 7,74 | -2,89% | 30.586.806,00 |
| 02.10.2024 | 8,13 | 8,24 | 7,91 | 7,97 | -2,45% | 24.302.228,00 |
| 01.10.2024 | 8,24 | 8,34 | 8,12 | 8,17 | -0,91% | 25.439.297,00 |
| 30.09.2024 | 8,36 | 8,39 | 8,09 | 8,25 | -1,61% | 23.954.570,00 |