8,110$
2,40%
Echtzeit-Aktienkurs Warner Bros. Discovery Inc.
Bid:
Ask:
Aktienkurse zur Warner Bros. Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 8,01 | 8,19 | 7,95 | 8,11 | 2,40% | 31.300.748,00 |
| 16.04.2025 | 8,28 | 8,34 | 7,77 | 7,92 | -4,00% | 48.272.457,00 |
| 15.04.2025 | 8,02 | 8,32 | 7,98 | 8,25 | 2,87% | 38.386.260,00 |
| 14.04.2025 | 8,10 | 8,33 | 7,99 | 8,02 | 0,63% | 37.761.520,00 |
| 11.04.2025 | 8,12 | 8,14 | 7,61 | 7,97 | -1,48% | 36.246.452,00 |
| 10.04.2025 | 8,90 | 8,96 | 7,79 | 8,09 | -12,63% | 61.725.630,00 |
| 09.04.2025 | 7,57 | 9,50 | 7,52 | 9,26 | 20,03% | 74.486.211,00 |
| 08.04.2025 | 8,32 | 8,47 | 7,61 | 7,72 | -4,52% | 47.797.610,00 |
| 07.04.2025 | 7,80 | 8,79 | 7,65 | 8,08 | 0,12% | 58.556.550,00 |
| 04.04.2025 | 8,85 | 8,86 | 8,03 | 8,07 | -11,80% | 57.216.838,00 |
| 03.04.2025 | 10,03 | 10,14 | 9,12 | 9,15 | -13,35% | 52.723.954,00 |
| 02.04.2025 | 10,05 | 10,61 | 10,02 | 10,56 | 3,43% | 36.168.598,00 |
| 01.04.2025 | 10,79 | 11,15 | 10,14 | 10,21 | -4,76% | 41.681.541,00 |
| 31.03.2025 | 10,31 | 10,81 | 10,04 | 10,72 | 3,38% | 75.504.487,00 |
| 28.03.2025 | 11,03 | 11,08 | 10,29 | 10,37 | -5,81% | 52.540.527,00 |
| 27.03.2025 | 11,01 | 11,19 | 10,91 | 11,01 | -0,18% | 54.211.559,00 |
| 26.03.2025 | 10,95 | 11,20 | 10,90 | 11,03 | 0,46% | 32.200.539,00 |
| 25.03.2025 | 11,00 | 11,04 | 10,84 | 10,98 | 0,09% | 37.114.856,00 |
| 24.03.2025 | 10,94 | 11,04 | 10,53 | 10,97 | 2,14% | 43.624.926,00 |
| 21.03.2025 | 10,56 | 10,79 | 10,45 | 10,74 | 0,85% | 55.124.688,00 |
| 20.03.2025 | 10,80 | 10,88 | 10,61 | 10,65 | -2,47% | 26.269.289,00 |
| 19.03.2025 | 10,43 | 11,01 | 10,40 | 10,92 | 5,10% | 36.564.059,00 |
| 18.03.2025 | 10,48 | 10,48 | 10,28 | 10,39 | -0,86% | 33.403.195,00 |
| 17.03.2025 | 10,20 | 10,55 | 10,13 | 10,48 | 2,85% | 23.865.287,00 |
| 14.03.2025 | 10,05 | 10,38 | 10,01 | 10,19 | 3,03% | 27.557.550,00 |
| 13.03.2025 | 10,35 | 10,46 | 9,89 | 9,89 | -5,09% | 43.251.300,00 |
| 12.03.2025 | 10,38 | 10,60 | 10,13 | 10,42 | 0,53% | 36.738.711,00 |
| 11.03.2025 | 10,61 | 10,70 | 10,19 | 10,37 | -2,12% | 50.563.379,00 |
| 10.03.2025 | 11,00 | 11,09 | 10,48 | 10,59 | -4,51% | 39.047.109,00 |
| 07.03.2025 | 10,74 | 11,25 | 10,60 | 11,09 | 3,64% | 49.116.082,00 |
| 06.03.2025 | 11,28 | 11,32 | 10,70 | 10,70 | -6,39% | 45.985.618,00 |
| 05.03.2025 | 11,33 | 11,52 | 10,99 | 11,43 | 0,97% | 39.227.159,00 |
| 04.03.2025 | 11,18 | 11,45 | 10,87 | 11,32 | 2,63% | 45.732.140,00 |
| 03.03.2025 | 11,41 | 11,67 | 10,93 | 11,03 | -3,84% | 50.120.269,00 |
| 28.02.2025 | 11,07 | 11,64 | 10,77 | 11,47 | 4,37% | 73.522.695,00 |
| 27.02.2025 | 11,28 | 11,90 | 10,99 | 10,99 | 4,67% | 98.356.144,00 |
| 26.02.2025 | 10,65 | 10,90 | 10,43 | 10,50 | -1,82% | 56.111.306,00 |
| 25.02.2025 | 11,16 | 11,18 | 10,68 | 10,70 | -3,47% | 43.209.307,00 |
| 24.02.2025 | 10,90 | 11,22 | 10,67 | 11,08 | 2,78% | 48.687.036,00 |
| 21.02.2025 | 11,17 | 11,21 | 10,70 | 10,78 | -2,36% | 35.672.925,00 |
| 20.02.2025 | 10,96 | 11,11 | 10,80 | 11,04 | 1,38% | 29.379.253,00 |
| 19.02.2025 | 10,65 | 10,98 | 10,52 | 10,89 | 2,54% | 36.197.021,00 |
| 18.02.2025 | 10,34 | 10,73 | 10,18 | 10,62 | 2,71% | 31.593.037,00 |
| 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% | 28.027.630,00 |
| 12.02.2025 | 9,74 | 9,96 | 9,71 | 9,82 | -0,30% | 16.934.349,00 |
| 11.02.2025 | 9,83 | 9,96 | 9,78 | 9,85 | -1,30% | 23.052.666,00 |
| 10.02.2025 | 10,24 | 10,33 | 9,96 | 9,98 | -1,77% | 24.939.033,00 |
| 07.02.2025 | 10,29 | 10,42 | 10,13 | 10,16 | -0,39% | 21.870.808,00 |
| 06.02.2025 | 10,31 | 10,35 | 9,96 | 10,20 | 0,10% | 23.994.871,00 |
| 05.02.2025 | 10,07 | 10,20 | 9,94 | 10,19 | 1,29% | 21.550.466,00 |
| 04.02.2025 | 10,14 | 10,28 | 9,97 | 10,06 | -0,98% | 22.051.271,00 |
| 03.02.2025 | 10,24 | 10,26 | 9,94 | 10,16 | -2,68% | 27.065.244,00 |
| 31.01.2025 | 10,51 | 10,84 | 10,36 | 10,44 | -1,69% | 28.625.880,00 |
| 30.01.2025 | 10,63 | 10,69 | 10,40 | 10,62 | 1,82% | 24.673.878,00 |
| 29.01.2025 | 10,36 | 10,60 | 10,32 | 10,43 | 1,76% | 20.957.021,00 |
| 28.01.2025 | 10,47 | 10,47 | 10,15 | 10,25 | -2,29% | 20.949.258,00 |
| 27.01.2025 | 10,10 | 10,56 | 10,09 | 10,49 | 2,34% | 27.270.050,00 |
| 24.01.2025 | 10,34 | 10,40 | 10,16 | 10,25 | -0,29% | 20.082.208,00 |
| 23.01.2025 | 10,05 | 10,29 | 10,04 | 10,28 | 2,29% | 27.165.734,00 |
| 22.01.2025 | 9,77 | 10,07 | 9,73 | 10,05 | 2,87% | 32.035.001,00 |
| 21.01.2025 | 9,75 | 9,93 | 9,72 | 9,77 | 2,63% | 25.789.930,00 |
| 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% | 20.693.370,00 |
| 15.01.2025 | 10,02 | 10,05 | 9,73 | 9,79 | 0,62% | 25.324.904,00 |
| 14.01.2025 | 9,95 | 10,03 | 9,72 | 9,73 | -1,12% | 29.204.572,00 |
| 13.01.2025 | 9,66 | 9,92 | 9,59 | 9,84 | 1,44% | 26.818.719,00 |
| 10.01.2025 | 9,85 | 9,86 | 9,47 | 9,70 | -3,58% | 33.084.536,00 |
| 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% | 26.828.702,00 |
| 06.01.2025 | 10,70 | 10,95 | 10,52 | 10,83 | 2,46% | 29.849.637,00 |
| 03.01.2025 | 10,70 | 10,76 | 10,42 | 10,57 | -0,84% | 17.440.447,00 |
| 02.01.2025 | 10,66 | 10,77 | 10,49 | 10,66 | 0,85% | 27.018.708,00 |
| 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% | 17.345.601,00 |
| 27.12.2024 | 10,52 | 10,65 | 10,43 | 10,61 | -0,09% | 16.070.887,00 |
| 26.12.2024 | 10,47 | 10,70 | 10,36 | 10,62 | 0,66% | 13.354.983,00 |
| 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% | 17.228.026,00 |
| 20.12.2024 | 10,43 | 10,79 | 10,38 | 10,69 | 1,91% | 52.296.779,00 |
| 19.12.2024 | 10,70 | 10,84 | 10,42 | 10,49 | -1,32% | 30.143.576,00 |
| 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 |