125,377$
0,45%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 125,39 | 125,55 | 124,66 | 125,42 | 0,49% | 1.084.114,00 |
| 16.05.2024 | 126,90 | 127,24 | 123,59 | 124,81 | -1,52% | 1.708.066,00 |
| 15.05.2024 | 125,67 | 126,73 | 125,23 | 126,73 | 1,87% | 1.735.159,00 |
| 14.05.2024 | 124,56 | 124,93 | 123,78 | 124,40 | 0,19% | 1.053.393,00 |
| 13.05.2024 | 124,37 | 124,68 | 123,52 | 124,17 | 0,62% | 1.473.078,00 |
| 10.05.2024 | 124,42 | 124,70 | 123,19 | 123,40 | -0,52% | 979.142,00 |
| 09.05.2024 | 123,35 | 124,48 | 123,24 | 124,04 | 0,38% | 1.135.247,00 |
| 08.05.2024 | 122,92 | 124,04 | 122,92 | 123,57 | -0,03% | 519.599,00 |
| 07.05.2024 | 126,28 | 126,57 | 123,58 | 123,61 | -1,40% | 721.010,00 |
| 06.05.2024 | 126,18 | 126,74 | 125,21 | 125,36 | 0,26% | 1.153.685,00 |
| 03.05.2024 | 125,61 | 125,62 | 123,90 | 125,04 | 0,43% | 811.004,00 |
| 02.05.2024 | 124,86 | 125,43 | 123,80 | 124,51 | 0,75% | 1.620.602,00 |
| 01.05.2024 | 126,08 | 126,83 | 122,88 | 123,58 | -2,49% | 1.947.812,00 |
| 30.04.2024 | 127,13 | 127,84 | 126,51 | 126,73 | -0,99% | 1.334.865,00 |
| 29.04.2024 | 127,90 | 128,53 | 127,17 | 128,00 | 0,23% | 738.151,00 |
| 26.04.2024 | 125,50 | 128,40 | 125,41 | 127,70 | 1,62% | 1.154.892,00 |
| 25.04.2024 | 128,87 | 129,07 | 125,60 | 125,67 | -2,60% | 1.448.618,00 |
| 24.04.2024 | 128,26 | 130,58 | 127,58 | 129,02 | -0,17% | 1.805.543,00 |
| 23.04.2024 | 126,36 | 129,35 | 126,00 | 129,24 | 2,02% | 1.884.043,00 |
| 22.04.2024 | 126,04 | 126,70 | 124,38 | 126,68 | 1,06% | 1.136.823,00 |
| 19.04.2024 | 125,66 | 126,15 | 123,80 | 125,35 | 0,87% | 1.548.721,00 |
| 18.04.2024 | 120,75 | 125,39 | 120,55 | 124,27 | 3,65% | 2.285.142,00 |
| 17.04.2024 | 120,91 | 121,48 | 119,67 | 119,89 | 0,27% | 1.745.964,00 |
| 16.04.2024 | 121,50 | 121,50 | 119,31 | 119,57 | -1,43% | 994.095,00 |
| 15.04.2024 | 122,74 | 123,21 | 120,47 | 121,31 | 0,33% | 788.869,00 |
| 12.04.2024 | 121,84 | 122,32 | 120,51 | 120,91 | -1,65% | 1.019.796,00 |
| 11.04.2024 | 122,99 | 123,66 | 121,08 | 122,94 | -0,28% | 778.883,00 |
| 10.04.2024 | 124,27 | 124,36 | 121,80 | 123,29 | -1,64% | 1.374.967,00 |
| 09.04.2024 | 125,80 | 126,43 | 124,86 | 125,34 | -0,29% | 935.263,00 |
| 08.04.2024 | 125,97 | 127,33 | 125,60 | 125,71 | -0,12% | 1.002.053,00 |
| 05.04.2024 | 125,08 | 126,47 | 124,68 | 125,86 | 0,69% | 976.174,00 |
| 04.04.2024 | 128,80 | 129,99 | 124,93 | 125,00 | -1,49% | 1.184.063,00 |
| 03.04.2024 | 127,50 | 128,50 | 126,47 | 126,89 | -0,72% | 1.077.181,00 |
| 02.04.2024 | 128,22 | 129,04 | 127,73 | 127,81 | -1,21% | 813.792,00 |
| 01.04.2024 | 130,39 | 131,64 | 128,79 | 129,38 | -1,30% | 1.282.343,00 |
| 28.03.2024 | 128,00 | 131,65 | 127,61 | 131,09 | 2,41% | 1.914.813,00 |
| 27.03.2024 | 126,74 | 128,03 | 125,80 | 128,00 | 2,06% | 1.416.670,00 |
| 26.03.2024 | 125,19 | 126,38 | 125,19 | 125,42 | 0,13% | 873.229,00 |
| 25.03.2024 | 125,51 | 126,45 | 125,08 | 125,26 | -0,40% | 1.135.898,00 |
| 22.03.2024 | 127,18 | 127,90 | 125,73 | 125,76 | -1,12% | 940.423,00 |
| 21.03.2024 | 126,16 | 127,89 | 125,82 | 127,18 | 1,12% | 1.612.149,00 |
| 20.03.2024 | 121,03 | 125,85 | 120,77 | 125,77 | 3,74% | 1.006.151,00 |
| 19.03.2024 | 120,53 | 122,00 | 120,33 | 121,24 | 0,71% | 1.286.106,00 |
| 18.03.2024 | 120,50 | 120,78 | 119,45 | 120,38 | 0,12% | 1.403.488,00 |
| 15.03.2024 | 122,41 | 123,96 | 119,61 | 120,24 | -2,91% | 3.134.398,00 |
| 14.03.2024 | 126,02 | 127,70 | 123,41 | 123,84 | -1,68% | 1.603.548,00 |
| 13.03.2024 | 124,89 | 126,00 | 124,70 | 125,96 | 0,97% | 1.427.979,00 |
| 12.03.2024 | 122,48 | 124,98 | 121,82 | 124,75 | 2,32% | 1.824.383,00 |
| 11.03.2024 | 121,00 | 122,02 | 120,45 | 121,92 | 0,54% | 1.502.864,00 |
| 08.03.2024 | 121,44 | 122,11 | 120,83 | 121,26 | -0,21% | 1.133.148,00 |
| 07.03.2024 | 120,46 | 121,93 | 120,32 | 121,52 | 1,78% | 1.614.075,00 |
| 06.03.2024 | 121,62 | 121,81 | 118,74 | 119,40 | -1,54% | 2.458.941,00 |
| 05.03.2024 | 119,55 | 122,99 | 119,55 | 121,27 | 1,00% | 2.450.976,00 |
| 04.03.2024 | 120,71 | 121,23 | 119,94 | 120,07 | -0,61% | 1.662.349,00 |
| 01.03.2024 | 120,77 | 121,48 | 120,43 | 120,81 | 0,09% | 1.984.409,00 |
| 29.02.2024 | 123,40 | 123,60 | 120,41 | 120,70 | -2,07% | 3.581.574,00 |
| 28.02.2024 | 122,65 | 123,91 | 122,31 | 123,25 | 0,49% | 1.525.597,00 |
| 27.02.2024 | 122,07 | 123,37 | 121,44 | 122,65 | 0,57% | 2.525.602,00 |
| 26.02.2024 | 121,21 | 123,38 | 121,03 | 121,96 | 0,21% | 2.347.832,00 |
| 23.02.2024 | 121,13 | 123,39 | 120,37 | 121,71 | 1,37% | 3.228.042,00 |
| 22.02.2024 | 120,99 | 122,37 | 120,00 | 120,06 | -0,54% | 4.384.731,00 |
| 21.02.2024 | 121,45 | 123,92 | 120,28 | 120,71 | -2,98% | 7.292.833,00 |
| 20.02.2024 | 123,50 | 127,34 | 121,10 | 124,42 | 12,61% | 22.451.052,00 |
| 16.02.2024 | 110,23 | 111,66 | 109,68 | 110,49 | -0,21% | 1.327.109,00 |
| 15.02.2024 | 109,95 | 110,77 | 109,50 | 110,72 | 1,48% | 1.515.688,00 |
| 14.02.2024 | 109,18 | 109,57 | 108,24 | 109,11 | 0,66% | 1.320.102,00 |
| 13.02.2024 | 108,42 | 108,92 | 107,10 | 108,39 | -1,91% | 1.533.751,00 |
| 12.02.2024 | 109,30 | 111,33 | 109,21 | 110,50 | 1,21% | 1.847.897,00 |
| 09.02.2024 | 108,78 | 109,44 | 108,03 | 109,18 | 0,31% | 1.066.575,00 |
| 08.02.2024 | 107,89 | 108,93 | 106,65 | 108,84 | 2,41% | 1.265.984,00 |
| 07.02.2024 | 106,00 | 106,47 | 104,08 | 106,28 | 0,59% | 1.735.242,00 |
| 06.02.2024 | 106,58 | 107,06 | 104,72 | 105,66 | -0,91% | 1.952.394,00 |
| 05.02.2024 | 105,77 | 107,24 | 105,67 | 106,63 | -0,35% | 1.553.908,00 |
| 02.02.2024 | 106,51 | 107,91 | 105,71 | 107,00 | 0,41% | 1.457.497,00 |
| 01.02.2024 | 105,84 | 106,90 | 104,52 | 106,56 | 0,99% | 2.062.452,00 |
| 31.01.2024 | 106,63 | 108,09 | 105,41 | 105,52 | -2,51% | 2.364.647,00 |
| 30.01.2024 | 105,70 | 108,66 | 105,70 | 108,24 | 2,05% | 1.954.354,00 |
| 29.01.2024 | 106,80 | 107,05 | 105,16 | 106,07 | -0,79% | 1.355.264,00 |
| 26.01.2024 | 104,24 | 107,09 | 103,91 | 106,92 | 3,07% | 2.732.608,00 |
| 25.01.2024 | 101,71 | 104,61 | 101,71 | 103,74 | 2,49% | 2.578.831,00 |
| 24.01.2024 | 100,88 | 101,56 | 99,79 | 101,22 | 0,78% | 2.116.682,00 |
| 23.01.2024 | 99,77 | 100,66 | 99,07 | 100,44 | 0,79% | 1.914.905,00 |
| 22.01.2024 | 97,75 | 102,06 | 97,70 | 99,65 | 2,38% | 3.380.205,00 |
| 19.01.2024 | 97,49 | 98,67 | 96,80 | 97,33 | 0,34% | 5.514.622,00 |
| 18.01.2024 | 101,04 | 104,65 | 96,46 | 97,00 | -10,80% | 11.214.529,00 |
| 17.01.2024 | 107,92 | 109,56 | 107,81 | 108,74 | -0,84% | 3.878.107,00 |
| 16.01.2024 | 108,54 | 109,69 | 107,74 | 109,66 | 0,12% | 2.427.764,00 |
| 12.01.2024 | 111,32 | 111,58 | 108,24 | 109,53 | -1,53% | 2.262.958,00 |
| 11.01.2024 | 110,82 | 111,33 | 109,07 | 111,23 | 0,18% | 1.740.716,00 |
| 10.01.2024 | 111,14 | 112,12 | 110,31 | 111,03 | -0,35% | 1.670.602,00 |
| 09.01.2024 | 111,58 | 111,91 | 110,98 | 111,42 | -1,26% | 1.084.108,00 |
| 08.01.2024 | 111,57 | 112,87 | 111,40 | 112,84 | 0,89% | 1.122.733,00 |
| 05.01.2024 | 109,79 | 112,99 | 109,29 | 111,85 | 1,38% | 1.649.722,00 |
| 04.01.2024 | 110,89 | 111,84 | 110,08 | 110,33 | -0,37% | 1.321.082,00 |
| 03.01.2024 | 113,00 | 113,17 | 109,94 | 110,74 | -1,42% | 1.260.966,00 |
| 02.01.2024 | 111,31 | 112,70 | 111,05 | 112,34 | -0,05% | 1.273.248,00 |
| 29.12.2023 | 112,80 | 113,42 | 112,08 | 112,40 | -0,15% | 919.043,00 |
| 28.12.2023 | 112,24 | 112,67 | 111,91 | 112,57 | 0,29% | 728.450,00 |
| 27.12.2023 | 111,50 | 112,30 | 111,25 | 112,24 | 0,53% | 743.187,00 |
| 26.12.2023 | 110,84 | 111,68 | 110,78 | 111,65 | 0,59% | 644.934,00 |