200,050$
-0,21%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 200,93 | 203,02 | 198,70 | 200,05 | -0,21% | 31.210.458,00 |
| 15.05.2025 | 197,69 | 200,97 | 196,43 | 200,48 | 0,18% | 2.503.108,00 |
| 14.05.2025 | 204,53 | 204,96 | 199,40 | 200,11 | -1,94% | 2.135.338,00 |
| 13.05.2025 | 202,52 | 207,42 | 202,26 | 204,07 | 0,79% | 2.570.277,00 |
| 12.05.2025 | 198,04 | 205,56 | 197,31 | 202,47 | 6,52% | 2.714.914,00 |
| 09.05.2025 | 192,27 | 192,77 | 189,02 | 190,07 | -1,02% | 1.986.107,00 |
| 08.05.2025 | 191,00 | 195,14 | 190,45 | 192,03 | 1,52% | 2.072.507,00 |
| 07.05.2025 | 188,58 | 191,64 | 188,15 | 189,16 | 0,55% | 2.827.296,00 |
| 06.05.2025 | 187,97 | 189,61 | 186,56 | 188,12 | -1,11% | 1.247.208,00 |
| 05.05.2025 | 187,13 | 191,93 | 187,08 | 190,24 | -0,04% | 1.655.392,00 |
| 02.05.2025 | 186,32 | 191,83 | 185,41 | 190,31 | 4,25% | 1.866.371,00 |
| 01.05.2025 | 181,84 | 184,40 | 180,50 | 182,55 | -0,07% | 1.251.616,00 |
| 30.04.2025 | 180,82 | 183,06 | 176,98 | 182,67 | -1,46% | 2.827.387,00 |
| 29.04.2025 | 184,10 | 186,16 | 182,33 | 185,37 | -0,07% | 1.390.300,00 |
| 28.04.2025 | 185,76 | 187,88 | 183,96 | 185,50 | 0,35% | 2.152.402,00 |
| 25.04.2025 | 187,32 | 189,00 | 184,71 | 184,86 | -1,39% | 1.544.178,00 |
| 24.04.2025 | 177,77 | 188,47 | 175,64 | 187,46 | 4,91% | 3.666.560,00 |
| 23.04.2025 | 178,10 | 186,64 | 177,71 | 178,69 | 3,69% | 3.041.345,00 |
| 22.04.2025 | 168,35 | 173,48 | 168,05 | 172,33 | 4,25% | 3.354.404,00 |
| 21.04.2025 | 170,52 | 171,05 | 161,63 | 165,31 | 3,56% | 4.611.326,00 |
| 17.04.2025 | 157,54 | 161,52 | 155,54 | 159,63 | 2,12% | 1.106.334,00 |
| 16.04.2025 | 158,30 | 160,57 | 154,26 | 156,31 | -2,39% | 869.589,00 |
| 15.04.2025 | 160,18 | 163,10 | 159,86 | 160,14 | 0,67% | 938.485,00 |
| 14.04.2025 | 162,72 | 163,91 | 156,00 | 159,07 | 1,29% | 929.178,00 |
| 11.04.2025 | 154,59 | 157,71 | 152,30 | 157,04 | -1,00% | 1.571.794,00 |
| 10.04.2025 | 164,10 | 164,95 | 153,13 | 158,62 | -7,16% | 1.491.489,00 |
| 09.04.2025 | 145,48 | 173,37 | 143,62 | 170,85 | 15,28% | 2.651.689,00 |
| 08.04.2025 | 158,41 | 160,73 | 145,57 | 148,21 | -1,77% | 2.115.111,00 |
| 07.04.2025 | 140,44 | 156,30 | 139,90 | 150,88 | 2,61% | 2.949.855,00 |
| 04.04.2025 | 152,32 | 154,89 | 142,80 | 147,04 | -8,82% | 4.381.948,00 |
| 03.04.2025 | 162,12 | 170,98 | 152,30 | 161,26 | -8,34% | 6.112.006,00 |
| 02.04.2025 | 168,95 | 177,29 | 167,89 | 175,94 | 3,18% | 1.980.962,00 |
| 01.04.2025 | 168,41 | 171,22 | 167,30 | 170,51 | -0,11% | 1.668.623,00 |
| 31.03.2025 | 159,67 | 171,81 | 159,55 | 170,70 | 7,54% | 4.499.608,00 |
| 28.03.2025 | 161,71 | 163,81 | 156,54 | 158,73 | -2,33% | 1.295.708,00 |
| 27.03.2025 | 165,13 | 165,13 | 161,38 | 162,51 | -2,18% | 1.443.573,00 |
| 26.03.2025 | 170,13 | 172,09 | 164,81 | 166,14 | -2,07% | 2.916.679,00 |
| 25.03.2025 | 170,39 | 171,26 | 168,71 | 169,66 | -0,28% | 1.531.437,00 |
| 24.03.2025 | 168,86 | 170,87 | 167,00 | 170,13 | 3,22% | 1.665.730,00 |
| 21.03.2025 | 162,92 | 165,34 | 161,63 | 164,83 | 0,22% | 1.942.112,00 |
| 20.03.2025 | 159,34 | 165,11 | 159,34 | 164,47 | 1,39% | 1.336.124,00 |
| 19.03.2025 | 158,01 | 164,36 | 155,52 | 162,21 | 2,13% | 2.431.746,00 |
| 18.03.2025 | 153,00 | 159,23 | 153,00 | 158,83 | 3,82% | 3.730.623,00 |
| 17.03.2025 | 162,20 | 165,34 | 143,70 | 152,99 | -6,86% | 8.954.400,00 |
| 14.03.2025 | 161,63 | 165,05 | 160,93 | 164,26 | 3,16% | 1.552.418,00 |
| 13.03.2025 | 164,30 | 164,74 | 157,37 | 159,23 | -2,71% | 1.470.097,00 |
| 12.03.2025 | 162,31 | 166,23 | 161,61 | 163,66 | 3,73% | 2.996.504,00 |
| 11.03.2025 | 157,00 | 160,36 | 155,69 | 157,77 | 0,50% | 2.479.286,00 |
| 10.03.2025 | 160,80 | 162,02 | 153,76 | 156,99 | -6,29% | 2.936.284,00 |
| 07.03.2025 | 171,32 | 171,32 | 163,88 | 167,52 | -2,98% | 5.482.880,00 |
| 06.03.2025 | 176,39 | 178,23 | 171,77 | 172,67 | -4,57% | 1.694.645,00 |
| 05.03.2025 | 179,82 | 181,83 | 176,06 | 180,94 | 1,18% | 1.410.104,00 |
| 04.03.2025 | 186,48 | 186,58 | 175,53 | 178,83 | -6,01% | 2.942.063,00 |
| 03.03.2025 | 196,35 | 196,70 | 188,11 | 190,27 | -2,52% | 1.033.184,00 |
| 28.02.2025 | 192,93 | 195,56 | 191,40 | 195,19 | 2,09% | 1.295.334,00 |
| 27.02.2025 | 191,92 | 195,54 | 189,94 | 191,20 | 0,52% | 1.115.934,00 |
| 26.02.2025 | 189,51 | 193,51 | 188,75 | 190,22 | 1,33% | 2.407.037,00 |
| 25.02.2025 | 193,82 | 194,05 | 183,96 | 187,73 | -2,82% | 2.261.804,00 |
| 24.02.2025 | 196,24 | 196,51 | 190,01 | 193,17 | -0,60% | 1.498.096,00 |
| 21.02.2025 | 200,01 | 200,55 | 193,04 | 194,34 | -2,78% | 2.225.922,00 |
| 20.02.2025 | 203,00 | 203,38 | 195,03 | 199,90 | -1,65% | 1.645.817,00 |
| 19.02.2025 | 197,00 | 203,55 | 196,62 | 203,25 | 3,55% | 1.841.908,00 |
| 18.02.2025 | 198,83 | 198,83 | 194,85 | 196,28 | 0,16% | 3.712.651,00 |
| 14.02.2025 | 190,89 | 197,28 | 190,89 | 195,97 | 3,08% | 1.238.151,00 |
| 13.02.2025 | 190,02 | 192,24 | 185,61 | 190,11 | 0,74% | 1.916.442,00 |
| 12.02.2025 | 194,52 | 194,59 | 183,83 | 188,72 | -3,11% | 3.948.636,00 |
| 11.02.2025 | 194,00 | 196,73 | 193,87 | 194,78 | -0,32% | 1.301.943,00 |
| 10.02.2025 | 199,97 | 200,00 | 194,73 | 195,41 | -2,18% | 963.804,00 |
| 07.02.2025 | 202,75 | 203,33 | 199,44 | 199,77 | -1,46% | 828.077,00 |
| 06.02.2025 | 202,77 | 203,50 | 200,21 | 202,72 | 0,46% | 1.718.174,00 |
| 05.02.2025 | 200,10 | 202,13 | 197,08 | 201,80 | 1,66% | 1.077.524,00 |
| 04.02.2025 | 201,46 | 201,46 | 197,47 | 198,51 | -0,08% | 1.364.169,00 |
| 03.02.2025 | 196,25 | 199,44 | 193,67 | 198,66 | -1,21% | 1.325.683,00 |
| 31.01.2025 | 201,86 | 203,89 | 200,76 | 201,09 | -0,69% | 1.169.323,00 |
| 30.01.2025 | 202,39 | 205,76 | 200,43 | 202,48 | 0,72% | 1.317.258,00 |
| 29.01.2025 | 197,49 | 202,81 | 197,49 | 201,03 | 0,75% | 815.944,00 |
| 28.01.2025 | 198,84 | 202,08 | 197,93 | 199,53 | -0,40% | 1.624.768,00 |
| 27.01.2025 | 201,22 | 202,22 | 198,00 | 200,33 | -0,88% | 1.001.344,00 |
| 24.01.2025 | 200,70 | 203,05 | 199,94 | 202,10 | 0,57% | 2.191.442,00 |
| 23.01.2025 | 199,00 | 204,93 | 196,01 | 200,96 | 1,75% | 2.181.576,00 |
| 22.01.2025 | 190,50 | 198,97 | 190,15 | 197,50 | 4,35% | 3.187.400,00 |
| 21.01.2025 | 188,08 | 190,13 | 187,80 | 189,26 | 1,11% | 1.893.137,00 |
| 17.01.2025 | 186,19 | 189,27 | 184,04 | 187,18 | 1,16% | 1.613.063,00 |
| 16.01.2025 | 187,77 | 188,89 | 183,98 | 185,04 | -1,33% | 1.591.758,00 |
| 15.01.2025 | 185,97 | 188,99 | 184,81 | 187,54 | 3,70% | 1.203.071,00 |
| 14.01.2025 | 177,00 | 181,27 | 177,00 | 180,84 | 2,94% | 1.051.200,00 |
| 13.01.2025 | 170,24 | 176,13 | 169,45 | 175,68 | 3,56% | 1.965.310,00 |
| 10.01.2025 | 174,11 | 174,16 | 169,33 | 169,64 | -3,54% | 1.561.713,00 |
| 08.01.2025 | 176,87 | 177,54 | 175,17 | 175,87 | -0,97% | 1.371.192,00 |
| 07.01.2025 | 181,05 | 181,17 | 176,31 | 177,60 | -0,90% | 1.399.761,00 |
| 06.01.2025 | 177,94 | 181,40 | 177,65 | 179,21 | 1,79% | 1.169.787,00 |
| 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 |