22,420$
-1,49%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 22,57 | 23,02 | 22,31 | 22,42 | -1,49% | 48.523.517,00 |
| 05.11.2025 | 22,55 | 23,06 | 22,35 | 22,76 | 0,71% | 44.982.402,00 |
| 04.11.2025 | 22,14 | 22,62 | 22,01 | 22,60 | 1,39% | 41.087.224,00 |
| 03.11.2025 | 22,50 | 22,55 | 21,97 | 22,29 | -0,71% | 41.341.294,00 |
| 31.10.2025 | 22,14 | 22,56 | 21,97 | 22,45 | 3,84% | 42.744.831,00 |
| 30.10.2025 | 21,47 | 21,84 | 21,36 | 21,62 | 1,31% | 35.109.629,00 |
| 29.10.2025 | 20,92 | 21,74 | 20,82 | 21,34 | 1,67% | 31.662.178,00 |
| 28.10.2025 | 21,37 | 21,37 | 20,82 | 20,99 | -0,24% | 25.511.832,00 |
| 27.10.2025 | 21,05 | 21,44 | 20,86 | 21,04 | -0,52% | 21.790.564,00 |
| 24.10.2025 | 21,37 | 21,57 | 21,01 | 21,15 | -0,47% | 24.339.244,00 |
| 23.10.2025 | 21,00 | 21,56 | 20,83 | 21,25 | 3,51% | 31.163.623,00 |
| 22.10.2025 | 20,68 | 21,22 | 20,20 | 20,53 | 0,98% | 51.114.970,00 |
| 21.10.2025 | 19,68 | 20,58 | 19,55 | 20,33 | 10,97% | 70.355.303,00 |
| 20.10.2025 | 18,46 | 18,50 | 18,00 | 18,32 | 0,71% | 23.230.372,00 |
| 17.10.2025 | 18,21 | 18,60 | 18,17 | 18,19 | -0,55% | 21.075.785,00 |
| 16.10.2025 | 18,63 | 18,65 | 18,06 | 18,29 | -0,87% | 15.342.079,00 |
| 15.10.2025 | 18,43 | 18,76 | 18,21 | 18,45 | 2,61% | 20.058.066,00 |
| 14.10.2025 | 17,33 | 18,17 | 17,33 | 17,98 | 1,12% | 18.751.975,00 |
| 13.10.2025 | 18,00 | 18,10 | 17,66 | 17,78 | 3,98% | 24.573.089,00 |
| 10.10.2025 | 17,72 | 18,51 | 17,08 | 17,10 | -3,23% | 43.946.511,00 |
| 09.10.2025 | 17,84 | 18,25 | 17,25 | 17,67 | -1,23% | 35.299.781,00 |
| 08.10.2025 | 18,73 | 19,47 | 17,68 | 17,89 | -3,82% | 44.816.359,00 |
| 07.10.2025 | 19,02 | 19,09 | 18,48 | 18,60 | -2,52% | 17.786.441,00 |
| 06.10.2025 | 19,03 | 19,18 | 18,88 | 19,08 | -0,83% | 16.823.200,00 |
| 02.10.2025 | 19,33 | 19,35 | 19,04 | 19,24 | -0,57% | 21.699.894,00 |
| 01.10.2025 | 19,53 | 19,72 | 19,20 | 19,35 | -0,92% | 21.745.937,00 |
| 30.09.2025 | 18,94 | 19,62 | 18,77 | 19,53 | 3,53% | 55.845.500,00 |
| 29.09.2025 | 19,49 | 19,74 | 18,83 | 18,87 | -3,31% | 40.832.694,00 |
| 26.09.2025 | 19,34 | 19,95 | 19,34 | 19,51 | -1,37% | 41.951.653,00 |
| 25.09.2025 | 19,62 | 20,24 | 19,50 | 19,78 | -0,20% | 41.358.311,00 |
| 24.09.2025 | 19,52 | 19,85 | 19,18 | 19,82 | 1,33% | 42.256.412,00 |
| 23.09.2025 | 19,64 | 20,12 | 19,43 | 19,56 | -0,25% | 47.846.413,00 |
| 22.09.2025 | 19,28 | 19,70 | 18,83 | 19,61 | 1,45% | 53.782.234,00 |
| 19.09.2025 | 18,70 | 19,49 | 17,98 | 19,33 | 3,37% | 166.914.243,00 |
| 18.09.2025 | 17,86 | 18,77 | 17,58 | 18,70 | 3,95% | 51.321.991,00 |
| 17.09.2025 | 18,08 | 18,36 | 17,57 | 17,99 | -1,42% | 49.772.256,00 |
| 16.09.2025 | 18,78 | 18,93 | 17,61 | 18,25 | -6,22% | 85.013.142,00 |
| 15.09.2025 | 18,77 | 19,60 | 18,41 | 19,46 | 3,13% | 103.866.485,00 |
| 12.09.2025 | 17,53 | 19,33 | 17,22 | 18,87 | 16,70% | 285.399.888,00 |
| 11.09.2025 | 12,59 | 17,24 | 12,57 | 16,17 | 28,95% | 295.599.911,00 |
| 10.09.2025 | 12,25 | 12,57 | 12,00 | 12,54 | 2,28% | 59.123.989,00 |
| 09.09.2025 | 12,34 | 12,48 | 12,18 | 12,26 | -0,73% | 42.796.597,00 |
| 08.09.2025 | 12,14 | 12,38 | 11,92 | 12,35 | 1,98% | 59.487.551,00 |
| 05.09.2025 | 11,77 | 12,18 | 11,77 | 12,11 | 2,89% | 63.743.864,00 |
| 04.09.2025 | 11,98 | 11,98 | 11,54 | 11,77 | -1,26% | 66.211.144,00 |
| 03.09.2025 | 11,57 | 12,03 | 11,45 | 11,92 | 2,58% | 74.143.999,00 |
| 02.09.2025 | 11,30 | 11,65 | 11,25 | 11,62 | -0,17% | 51.369.630,00 |
| 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% | 30.378.217,00 |
| 27.08.2025 | 11,84 | 12,17 | 11,81 | 12,15 | 2,97% | 44.889.153,00 |
| 26.08.2025 | 12,01 | 12,09 | 11,73 | 11,80 | -1,99% | 57.826.005,00 |
| 25.08.2025 | 12,00 | 12,09 | 11,88 | 12,04 | -0,08% | 31.235.487,00 |
| 22.08.2025 | 11,67 | 12,08 | 11,60 | 12,05 | 4,01% | 48.706.424,00 |
| 21.08.2025 | 11,42 | 11,61 | 11,36 | 11,59 | 0,39% | 37.394.744,00 |
| 20.08.2025 | 11,53 | 11,62 | 11,28 | 11,54 | -0,17% | 35.858.377,00 |
| 19.08.2025 | 11,77 | 11,81 | 11,49 | 11,56 | -2,20% | 30.126.854,00 |
| 18.08.2025 | 11,81 | 11,87 | 11,63 | 11,82 | -0,25% | 34.365.719,00 |
| 15.08.2025 | 11,85 | 11,99 | 11,75 | 11,85 | 0,59% | 39.923.588,00 |
| 14.08.2025 | 11,87 | 12,17 | 11,73 | 11,78 | -2,24% | 52.807.470,00 |
| 13.08.2025 | 11,32 | 12,23 | 11,28 | 12,05 | 7,40% | 60.118.925,00 |
| 12.08.2025 | 10,81 | 11,30 | 10,79 | 11,22 | 4,08% | 46.828.022,00 |
| 11.08.2025 | 10,94 | 10,99 | 10,76 | 10,78 | -1,19% | 38.787.399,00 |
| 08.08.2025 | 11,86 | 11,98 | 10,90 | 10,91 | -8,01% | 62.051.227,00 |
| 07.08.2025 | 13,15 | 13,23 | 11,76 | 11,86 | -7,27% | 57.402.283,00 |
| 06.08.2025 | 12,80 | 12,96 | 12,76 | 12,79 | 0,55% | 48.710.896,00 |
| 05.08.2025 | 12,89 | 12,91 | 12,47 | 12,72 | -0,62% | 48.410.641,00 |
| 04.08.2025 | 12,90 | 13,01 | 12,62 | 12,80 | -0,54% | 65.186.429,00 |
| 01.08.2025 | 13,04 | 13,06 | 12,57 | 12,87 | -2,28% | 59.309.694,00 |
| 31.07.2025 | 13,20 | 13,29 | 13,02 | 13,17 | -0,68% | 55.410.462,00 |
| 30.07.2025 | 13,10 | 13,47 | 13,07 | 13,26 | 1,11% | 52.239.732,00 |
| 29.07.2025 | 13,76 | 13,76 | 13,05 | 13,12 | -4,27% | 65.486.776,00 |
| 28.07.2025 | 13,54 | 13,87 | 13,49 | 13,70 | 1,56% | 97.017.923,00 |
| 25.07.2025 | 13,52 | 13,58 | 13,21 | 13,49 | -0,07% | 74.031.751,00 |
| 24.07.2025 | 13,25 | 13,68 | 13,23 | 13,50 | 1,43% | 127.167.797,00 |
| 23.07.2025 | 12,90 | 13,39 | 12,85 | 13,31 | 3,58% | 102.273.498,00 |
| 22.07.2025 | 12,80 | 13,02 | 12,77 | 12,85 | 0,39% | 89.742.094,00 |
| 21.07.2025 | 12,83 | 12,89 | 12,66 | 12,80 | 0,39% | 62.721.123,00 |
| 18.07.2025 | 12,97 | 12,99 | 12,57 | 12,75 | -0,70% | 117.732.518,00 |
| 17.07.2025 | 12,59 | 13,04 | 12,52 | 12,84 | 2,07% | 125.125.987,00 |
| 16.07.2025 | 12,10 | 12,65 | 12,04 | 12,58 | 4,57% | 105.409.710,00 |
| 15.07.2025 | 12,01 | 12,30 | 12,00 | 12,03 | 0,17% | 94.452.068,00 |
| 14.07.2025 | 11,73 | 12,08 | 11,71 | 12,01 | 2,39% | 61.414.993,00 |
| 11.07.2025 | 11,57 | 11,76 | 11,46 | 11,73 | 0,69% | 70.146.251,00 |
| 10.07.2025 | 11,49 | 11,74 | 11,45 | 11,65 | 1,39% | 40.617.909,00 |
| 09.07.2025 | 11,45 | 11,78 | 11,43 | 11,49 | 0,70% | 54.656.634,00 |
| 08.07.2025 | 11,08 | 11,42 | 11,04 | 11,41 | 3,54% | 73.357.780,00 |
| 07.07.2025 | 11,14 | 11,29 | 10,99 | 11,02 | -1,78% | 37.918.767,00 |
| 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% | 48.613.590,00 |
| 01.07.2025 | 10,95 | 11,02 | 10,78 | 10,94 | -4,58% | 87.684.724,00 |
| 30.06.2025 | 11,41 | 11,63 | 11,29 | 11,47 | 1,42% | 43.490.887,00 |
| 27.06.2025 | 11,17 | 11,72 | 11,17 | 11,31 | 1,39% | 85.420.820,00 |
| 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% | 42.880.131,00 |
| 24.06.2025 | 10,79 | 11,10 | 10,75 | 10,90 | 2,06% | 66.906.135,00 |
| 23.06.2025 | 10,45 | 10,71 | 10,27 | 10,68 | 1,62% | 41.804.372,00 |
| 20.06.2025 | 10,73 | 11,06 | 10,39 | 10,51 | -0,57% | 105.563.810,00 |
| 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% | 46.692.301,00 |
| 16.06.2025 | 10,14 | 10,80 | 10,04 | 10,76 | 7,28% | 46.683.972,00 |