176,060$
1,07%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 175,52 | 176,06 | 172,87 | 176,06 | 1,07% | 685.781,00 |
| 02.01.2025 | 175,52 | 176,50 | 171,83 | 174,20 | 0,56% | 865.481,00 |
| 31.12.2024 | 173,27 | 174,43 | 172,20 | 173,23 | 0,46% | 610.856,00 |
| 30.12.2024 | 171,97 | 174,21 | 170,66 | 172,44 | -1,24% | 868.977,00 |
| 27.12.2024 | 176,09 | 177,05 | 173,99 | 174,60 | -1,31% | 624.164,00 |
| 26.12.2024 | 175,57 | 177,21 | 174,13 | 176,92 | 0,19% | 649.545,00 |
| 24.12.2024 | 173,70 | 176,70 | 173,62 | 176,58 | 1,19% | 373.929,00 |
| 23.12.2024 | 172,08 | 174,66 | 171,24 | 174,51 | 0,78% | 943.033,00 |
| 20.12.2024 | 168,66 | 175,52 | 168,66 | 173,16 | 2,30% | 3.288.366,00 |
| 19.12.2024 | 173,69 | 174,84 | 168,80 | 169,27 | 0,60% | 1.891.487,00 |
| 18.12.2024 | 174,43 | 175,51 | 167,30 | 168,26 | -3,23% | 1.743.082,00 |
| 17.12.2024 | 174,59 | 175,91 | 173,12 | 173,88 | -1,58% | 1.094.075,00 |
| 16.12.2024 | 175,86 | 177,00 | 174,50 | 176,68 | 0,39% | 1.346.911,00 |
| 13.12.2024 | 176,93 | 177,37 | 175,40 | 176,00 | 0,20% | 1.032.520,00 |
| 12.12.2024 | 178,04 | 178,85 | 175,53 | 175,64 | -1,45% | 748.699,00 |
| 11.12.2024 | 177,27 | 179,08 | 174,49 | 178,23 | 1,41% | 1.396.186,00 |
| 10.12.2024 | 176,78 | 177,89 | 174,90 | 175,75 | -0,57% | 849.995,00 |
| 09.12.2024 | 178,73 | 180,00 | 176,28 | 176,76 | -1,37% | 1.029.144,00 |
| 06.12.2024 | 177,10 | 180,17 | 176,92 | 179,22 | 1,08% | 1.191.384,00 |
| 05.12.2024 | 177,34 | 178,67 | 175,63 | 177,30 | 0,48% | 1.301.595,00 |
| 04.12.2024 | 178,21 | 178,83 | 175,83 | 176,45 | -1,11% | 834.966,00 |
| 03.12.2024 | 180,50 | 180,57 | 177,22 | 178,43 | -0,93% | 1.205.115,00 |
| 02.12.2024 | 183,19 | 184,00 | 178,67 | 180,11 | -1,27% | 1.059.582,00 |
| 29.11.2024 | 182,76 | 185,20 | 182,02 | 182,43 | -0,07% | 577.900,00 |
| 27.11.2024 | 183,39 | 184,77 | 180,85 | 182,56 | -0,03% | 873.777,00 |
| 26.11.2024 | 181,05 | 183,34 | 180,10 | 182,62 | -0,03% | 854.871,00 |
| 25.11.2024 | 181,83 | 184,48 | 180,50 | 182,67 | 1,89% | 2.546.042,00 |
| 22.11.2024 | 174,91 | 179,58 | 174,78 | 179,29 | 3,77% | 1.062.353,00 |
| 20.11.2024 | 173,14 | 173,69 | 171,76 | 172,77 | 0,16% | 1.912.573,00 |
| 19.11.2024 | 170,00 | 172,74 | 169,45 | 172,50 | -0,42% | 1.225.311,00 |
| 18.11.2024 | 175,49 | 176,60 | 172,88 | 173,22 | -1,62% | 1.049.484,00 |
| 15.11.2024 | 174,55 | 177,36 | 174,55 | 176,07 | 1,29% | 3.172.986,00 |
| 14.11.2024 | 174,01 | 175,51 | 172,57 | 173,83 | -0,47% | 1.390.364,00 |
| 13.11.2024 | 177,26 | 179,36 | 174,34 | 174,65 | -1,76% | 1.931.895,00 |
| 12.11.2024 | 180,29 | 181,85 | 176,56 | 177,77 | -2,00% | 1.791.245,00 |
| 11.11.2024 | 178,25 | 183,60 | 176,95 | 181,39 | 3,56% | 2.182.335,00 |
| 08.11.2024 | 175,50 | 177,63 | 173,36 | 175,15 | 0,09% | 3.220.875,00 |
| 07.11.2024 | 180,00 | 180,45 | 174,72 | 175,00 | -4,14% | 3.350.408,00 |
| 06.11.2024 | 178,25 | 188,26 | 175,48 | 182,55 | 20,22% | 8.217.745,00 |
| 05.11.2024 | 149,52 | 153,45 | 149,01 | 151,85 | 1,82% | 1.462.584,00 |
| 04.11.2024 | 151,67 | 151,67 | 147,65 | 149,14 | -1,43% | 1.232.440,00 |
| 01.11.2024 | 148,43 | 151,54 | 147,84 | 151,30 | 1,93% | 2.202.357,00 |
| 31.10.2024 | 155,00 | 155,44 | 148,31 | 148,43 | -3,93% | 3.138.928,00 |
| 30.10.2024 | 151,40 | 156,48 | 151,04 | 154,50 | 2,49% | 1.302.355,00 |
| 29.10.2024 | 152,18 | 153,29 | 150,13 | 150,74 | -1,40% | 1.435.428,00 |
| 28.10.2024 | 148,90 | 153,59 | 148,50 | 152,88 | 2,67% | 1.245.074,00 |
| 25.10.2024 | 150,33 | 157,06 | 148,78 | 148,90 | 4,04% | 1.954.723,00 |
| 24.10.2024 | 145,20 | 145,75 | 143,05 | 143,12 | -1,41% | 1.377.642,00 |
| 23.10.2024 | 145,25 | 146,79 | 142,37 | 145,16 | -0,20% | 2.114.310,00 |
| 22.10.2024 | 145,82 | 146,68 | 144,53 | 145,45 | -0,70% | 1.332.180,00 |
| 21.10.2024 | 148,39 | 149,45 | 145,34 | 146,47 | -1,49% | 1.447.343,00 |
| 18.10.2024 | 149,62 | 150,00 | 144,34 | 148,68 | -1,18% | 1.240.443,00 |
| 17.10.2024 | 149,00 | 152,90 | 148,20 | 150,46 | 1,99% | 1.564.018,00 |
| 16.10.2024 | 149,87 | 149,87 | 147,42 | 147,53 | 0,27% | 1.141.264,00 |
| 15.10.2024 | 148,05 | 149,97 | 146,99 | 147,14 | -0,12% | 980.470,00 |
| 14.10.2024 | 146,00 | 147,63 | 144,75 | 147,31 | 1,03% | 872.415,00 |
| 11.10.2024 | 142,24 | 146,37 | 142,24 | 145,81 | 2,87% | 846.465,00 |
| 10.10.2024 | 142,19 | 143,96 | 141,52 | 141,74 | -0,98% | 976.372,00 |
| 09.10.2024 | 142,09 | 143,87 | 141,53 | 143,15 | 0,75% | 1.344.389,00 |
| 08.10.2024 | 144,06 | 144,48 | 142,03 | 142,09 | -1,37% | 961.808,00 |
| 07.10.2024 | 143,99 | 145,25 | 142,90 | 144,06 | -0,57% | 1.188.128,00 |
| 04.10.2024 | 139,66 | 145,00 | 139,00 | 144,89 | 6,25% | 1.145.855,00 |
| 03.10.2024 | 136,69 | 136,73 | 134,09 | 136,37 | -0,69% | 568.347,00 |
| 02.10.2024 | 137,10 | 138,26 | 135,00 | 137,32 | 0,67% | 603.382,00 |
| 01.10.2024 | 140,40 | 140,51 | 135,62 | 136,40 | -2,77% | 1.149.761,00 |
| 30.09.2024 | 139,63 | 140,65 | 138,24 | 140,29 | 0,75% | 711.800,00 |
| 27.09.2024 | 139,00 | 140,85 | 138,21 | 139,25 | 0,67% | 967.535,00 |
| 26.09.2024 | 136,73 | 138,89 | 135,54 | 138,33 | 1,77% | 1.066.409,00 |
| 25.09.2024 | 137,28 | 137,28 | 134,88 | 135,92 | -0,40% | 921.472,00 |
| 24.09.2024 | 140,20 | 140,36 | 132,73 | 136,47 | -2,66% | 1.681.264,00 |
| 23.09.2024 | 143,79 | 144,46 | 139,93 | 140,20 | -1,61% | 1.349.858,00 |
| 20.09.2024 | 143,50 | 143,70 | 141,07 | 142,49 | -0,99% | 1.954.294,00 |
| 19.09.2024 | 138,87 | 144,05 | 138,40 | 143,92 | 5,74% | 1.855.587,00 |
| 18.09.2024 | 138,16 | 139,88 | 135,69 | 136,11 | -1,07% | 1.168.568,00 |
| 17.09.2024 | 134,53 | 138,88 | 134,37 | 137,58 | 2,74% | 1.150.994,00 |
| 16.09.2024 | 131,55 | 134,32 | 131,31 | 133,91 | 1,96% | 1.102.025,00 |
| 13.09.2024 | 129,85 | 132,29 | 129,85 | 131,33 | 1,60% | 919.789,00 |
| 12.09.2024 | 128,68 | 129,56 | 126,19 | 129,26 | 0,45% | 788.003,00 |
| 11.09.2024 | 127,31 | 128,93 | 124,47 | 128,68 | -1,27% | 1.277.456,00 |
| 10.09.2024 | 132,66 | 132,66 | 123,74 | 130,34 | -2,24% | 2.608.579,00 |
| 09.09.2024 | 129,57 | 134,84 | 129,57 | 133,33 | 3,61% | 1.083.883,00 |
| 06.09.2024 | 132,45 | 135,05 | 128,36 | 128,68 | -2,79% | 1.007.524,00 |
| 05.09.2024 | 136,31 | 136,67 | 131,11 | 132,38 | -2,00% | 1.379.749,00 |
| 04.09.2024 | 139,00 | 139,56 | 134,75 | 135,08 | -2,20% | 1.089.782,00 |
| 03.09.2024 | 137,74 | 139,66 | 136,86 | 138,12 | -0,43% | 1.254.832,00 |
| 30.08.2024 | 137,58 | 139,10 | 136,42 | 138,71 | 0,82% | 1.395.071,00 |
| 29.08.2024 | 136,98 | 137,74 | 134,51 | 137,58 | 1,24% | 1.044.496,00 |
| 28.08.2024 | 132,69 | 135,99 | 132,68 | 135,90 | 1,93% | 1.042.315,00 |
| 27.08.2024 | 132,81 | 133,72 | 131,86 | 133,33 | 0,44% | 542.945,00 |
| 26.08.2024 | 133,72 | 134,33 | 131,84 | 132,74 | -0,14% | 771.676,00 |
| 23.08.2024 | 132,25 | 134,65 | 131,38 | 132,93 | 1,29% | 1.473.722,00 |
| 22.08.2024 | 132,81 | 133,11 | 130,96 | 131,24 | -1,59% | 1.154.477,00 |
| 21.08.2024 | 135,75 | 136,31 | 132,89 | 133,36 | -1,40% | 1.695.105,00 |
| 20.08.2024 | 136,27 | 136,70 | 134,72 | 135,26 | -1,00% | 871.010,00 |
| 19.08.2024 | 133,80 | 136,91 | 133,80 | 136,63 | 2,12% | 616.021,00 |
| 16.08.2024 | 130,46 | 133,90 | 130,46 | 133,80 | 2,38% | 1.072.470,00 |
| 15.08.2024 | 129,90 | 132,53 | 129,19 | 130,69 | 2,30% | 989.436,00 |
| 14.08.2024 | 126,33 | 128,58 | 125,92 | 127,75 | 0,89% | 528.161,00 |
| 13.08.2024 | 124,53 | 127,14 | 124,12 | 126,62 | 2,35% | 567.216,00 |
| 12.08.2024 | 125,41 | 126,37 | 123,24 | 123,71 | -2,12% | 952.872,00 |