10,630$
-6,34%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 11,25 | 11,35 | 10,59 | 10,63 | -6,34% | 35.953.825,00 |
| 17.12.2024 | 11,44 | 11,73 | 11,22 | 11,35 | -2,16% | 32.615.898,00 |
| 16.12.2024 | 12,02 | 12,17 | 11,55 | 11,60 | -3,89% | 30.233.578,00 |
| 13.12.2024 | 12,32 | 12,67 | 11,99 | 12,07 | -3,36% | 36.484.596,00 |
| 12.12.2024 | 11,40 | 12,70 | 11,40 | 12,49 | 15,43% | 83.875.838,00 |
| 11.12.2024 | 10,91 | 10,99 | 10,72 | 10,82 | -0,64% | 22.458.476,00 |
| 10.12.2024 | 10,65 | 11,05 | 10,54 | 10,89 | 3,13% | 27.020.153,00 |
| 09.12.2024 | 10,80 | 11,29 | 10,52 | 10,56 | -0,94% | 45.680.443,00 |
| 06.12.2024 | 10,74 | 10,82 | 10,58 | 10,66 | -0,19% | 20.347.128,00 |
| 05.12.2024 | 10,63 | 10,83 | 10,61 | 10,68 | 0,28% | 22.505.601,00 |
| 04.12.2024 | 10,51 | 10,70 | 10,44 | 10,65 | 0,95% | 22.065.432,00 |
| 03.12.2024 | 10,50 | 10,60 | 10,37 | 10,55 | -0,09% | 21.128.999,00 |
| 02.12.2024 | 10,48 | 10,61 | 10,28 | 10,56 | 0,76% | 25.568.289,00 |
| 29.11.2024 | 10,40 | 10,51 | 10,31 | 10,48 | 0,96% | 11.576.260,00 |
| 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% | 26.987.989,00 |
| 25.11.2024 | 10,21 | 10,46 | 10,10 | 10,40 | 2,87% | 40.676.389,00 |
| 22.11.2024 | 10,23 | 10,40 | 10,09 | 10,11 | 1,61% | 27.133.302,00 |
| 20.11.2024 | 9,51 | 10,04 | 9,46 | 9,95 | 4,74% | 42.854.165,00 |
| 19.11.2024 | 9,29 | 9,59 | 9,05 | 9,50 | 0,32% | 29.875.159,00 |
| 18.11.2024 | 9,45 | 9,76 | 9,36 | 9,47 | 2,71% | 29.927.662,00 |
| 15.11.2024 | 9,87 | 9,88 | 9,10 | 9,22 | -6,49% | 37.963.836,00 |
| 14.11.2024 | 9,74 | 9,95 | 9,71 | 9,86 | 1,54% | 33.195.546,00 |
| 13.11.2024 | 9,39 | 9,89 | 9,31 | 9,71 | 5,31% | 45.571.312,00 |
| 12.11.2024 | 9,26 | 9,26 | 9,08 | 9,22 | -1,18% | 32.793.865,00 |
| 11.11.2024 | 9,22 | 9,55 | 9,15 | 9,33 | 1,63% | 36.250.579,00 |
| 08.11.2024 | 9,32 | 9,33 | 8,86 | 9,18 | -2,03% | 52.180.758,00 |
| 07.11.2024 | 9,02 | 9,80 | 8,83 | 9,37 | 11,81% | 71.645.773,00 |
| 06.11.2024 | 8,53 | 8,59 | 8,33 | 8,38 | 2,07% | 42.619.495,00 |
| 05.11.2024 | 8,15 | 8,25 | 8,03 | 8,21 | 0,49% | 22.680.458,00 |
| 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% | 26.678.025,00 |
| 31.10.2024 | 7,95 | 8,35 | 7,85 | 8,13 | 4,63% | 47.292.797,00 |
| 30.10.2024 | 7,52 | 7,84 | 7,50 | 7,77 | 2,78% | 22.372.236,00 |
| 29.10.2024 | 7,53 | 7,71 | 7,49 | 7,56 | -0,66% | 13.111.584,00 |
| 28.10.2024 | 7,68 | 7,77 | 7,58 | 7,61 | 0,13% | 17.087.072,00 |
| 25.10.2024 | 7,59 | 7,79 | 7,55 | 7,60 | 1,06% | 19.062.379,00 |
| 24.10.2024 | 7,35 | 7,60 | 7,35 | 7,52 | 2,59% | 18.503.675,00 |
| 23.10.2024 | 7,51 | 7,55 | 7,25 | 7,33 | -2,66% | 23.168.814,00 |
| 22.10.2024 | 7,55 | 7,63 | 7,52 | 7,53 | -0,26% | 18.208.798,00 |
| 21.10.2024 | 7,70 | 7,87 | 7,52 | 7,55 | -3,45% | 27.969.097,00 |
| 18.10.2024 | 7,78 | 7,92 | 7,74 | 7,82 | 0,51% | 16.739.682,00 |
| 17.10.2024 | 7,95 | 8,01 | 7,65 | 7,78 | -2,75% | 27.044.036,00 |
| 16.10.2024 | 7,65 | 8,03 | 7,63 | 8,00 | 5,26% | 23.753.895,00 |
| 15.10.2024 | 7,53 | 7,83 | 7,52 | 7,60 | 0,86% | 25.152.794,00 |
| 14.10.2024 | 7,49 | 7,57 | 7,35 | 7,54 | 0,20% | 17.589.627,00 |
| 11.10.2024 | 7,58 | 7,71 | 7,51 | 7,52 | -0,40% | 19.147.816,00 |
| 10.10.2024 | 7,65 | 7,70 | 7,49 | 7,55 | -2,20% | 18.719.108,00 |
| 09.10.2024 | 7,68 | 7,88 | 7,64 | 7,72 | 0,00% | 13.859.814,00 |
| 08.10.2024 | 7,64 | 7,77 | 7,57 | 7,72 | 0,00% | 18.681.398,00 |
| 07.10.2024 | 7,70 | 7,91 | 7,63 | 7,72 | -0,77% | 17.715.300,00 |
| 04.10.2024 | 7,87 | 7,99 | 7,68 | 7,78 | 0,39% | 20.854.059,00 |
| 03.10.2024 | 7,85 | 7,91 | 7,62 | 7,75 | -2,76% | 25.220.226,00 |
| 02.10.2024 | 8,13 | 8,24 | 7,91 | 7,97 | -2,45% | 24.182.134,00 |
| 01.10.2024 | 8,24 | 8,34 | 8,12 | 8,17 | -0,91% | 22.495.641,00 |
| 30.09.2024 | 8,36 | 8,39 | 8,09 | 8,25 | -1,61% | 23.869.793,00 |
| 27.09.2024 | 8,38 | 8,49 | 8,29 | 8,38 | 1,02% | 22.447.853,00 |
| 26.09.2024 | 8,24 | 8,49 | 8,15 | 8,30 | 1,28% | 16.752.605,00 |
| 25.09.2024 | 8,26 | 8,34 | 8,13 | 8,19 | -1,56% | 29.324.547,00 |
| 24.09.2024 | 8,17 | 8,35 | 8,11 | 8,32 | 1,96% | 24.440.581,00 |
| 23.09.2024 | 8,19 | 8,22 | 8,01 | 8,16 | -0,74% | 21.686.902,00 |
| 20.09.2024 | 8,30 | 8,41 | 8,19 | 8,22 | -2,13% | 28.395.289,00 |
| 19.09.2024 | 8,62 | 8,75 | 8,31 | 8,40 | -0,24% | 24.425.744,00 |
| 18.09.2024 | 8,49 | 8,79 | 8,40 | 8,42 | -0,36% | 29.673.275,00 |
| 17.09.2024 | 8,67 | 8,85 | 8,36 | 8,45 | -1,29% | 29.820.575,00 |
| 16.09.2024 | 8,50 | 8,68 | 8,40 | 8,56 | 0,82% | 42.986.710,00 |
| 13.09.2024 | 7,76 | 8,50 | 7,75 | 8,49 | 10,84% | 57.643.497,00 |
| 12.09.2024 | 7,14 | 7,72 | 7,08 | 7,66 | 10,37% | 60.510.033,00 |
| 11.09.2024 | 7,00 | 7,00 | 6,78 | 6,94 | -1,14% | 29.219.783,00 |
| 10.09.2024 | 7,30 | 7,30 | 6,91 | 7,02 | -3,84% | 26.272.702,00 |
| 09.09.2024 | 7,26 | 7,42 | 7,02 | 7,30 | 0,83% | 40.588.550,00 |
| 06.09.2024 | 7,42 | 7,61 | 7,08 | 7,24 | -2,43% | 31.718.591,00 |
| 05.09.2024 | 7,37 | 7,57 | 7,22 | 7,42 | 1,37% | 26.806.107,00 |
| 04.09.2024 | 7,40 | 7,57 | 7,31 | 7,32 | -0,68% | 21.969.561,00 |
| 03.09.2024 | 7,80 | 7,88 | 7,34 | 7,37 | -5,99% | 28.519.321,00 |
| 30.08.2024 | 7,77 | 7,86 | 7,68 | 7,84 | 1,42% | 25.025.142,00 |
| 29.08.2024 | 8,05 | 8,07 | 7,71 | 7,73 | -3,01% | 25.641.773,00 |
| 28.08.2024 | 8,12 | 8,13 | 7,94 | 7,97 | -1,73% | 18.554.966,00 |
| 27.08.2024 | 8,20 | 8,23 | 7,88 | 8,11 | -1,52% | 36.303.998,00 |
| 26.08.2024 | 8,10 | 8,44 | 8,09 | 8,24 | 2,30% | 32.221.621,00 |
| 23.08.2024 | 7,60 | 8,08 | 7,55 | 8,05 | 7,33% | 30.753.753,00 |
| 22.08.2024 | 7,70 | 7,72 | 7,49 | 7,50 | -2,34% | 24.361.093,00 |
| 21.08.2024 | 7,80 | 7,82 | 7,57 | 7,68 | -1,16% | 26.163.812,00 |
| 20.08.2024 | 7,60 | 7,82 | 7,54 | 7,77 | 1,83% | 38.827.089,00 |
| 19.08.2024 | 7,44 | 7,64 | 7,36 | 7,63 | 2,97% | 24.141.974,00 |
| 16.08.2024 | 7,28 | 7,45 | 7,27 | 7,41 | 2,21% | 34.162.776,00 |
| 15.08.2024 | 7,02 | 7,28 | 6,99 | 7,25 | 4,17% | 35.297.807,00 |
| 14.08.2024 | 7,01 | 7,02 | 6,85 | 6,96 | -1,42% | 26.035.322,00 |
| 13.08.2024 | 6,67 | 7,13 | 6,64 | 7,06 | 5,22% | 37.402.346,00 |
| 12.08.2024 | 6,94 | 6,98 | 6,66 | 6,71 | -4,48% | 46.268.789,00 |
| 09.08.2024 | 7,04 | 7,12 | 6,91 | 7,03 | 0,21% | 40.920.257,00 |
| 08.08.2024 | 6,76 | 7,21 | 6,73 | 7,01 | -9,08% | 66.747.859,00 |
| 07.08.2024 | 7,71 | 7,87 | 7,66 | 7,71 | 1,72% | 39.958.729,00 |
| 06.08.2024 | 7,87 | 7,88 | 7,39 | 7,58 | -3,87% | 41.322.286,00 |
| 05.08.2024 | 7,86 | 8,09 | 7,59 | 7,89 | -4,89% | 34.639.326,00 |
| 02.08.2024 | 8,32 | 8,50 | 8,10 | 8,29 | -1,19% | 36.132.881,00 |
| 01.08.2024 | 8,60 | 8,64 | 8,25 | 8,39 | -2,89% | 23.843.068,00 |
| 31.07.2024 | 8,80 | 8,85 | 8,55 | 8,64 | -1,71% | 24.105.297,00 |
| 30.07.2024 | 8,41 | 8,94 | 8,37 | 8,79 | 4,39% | 36.021.487,00 |
| 29.07.2024 | 8,26 | 8,48 | 8,20 | 8,42 | 1,32% | 19.358.459,00 |