128,690$
-2,79%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 132,45 | 135,05 | 128,36 | 128,68 | -2,79% | 1.008.260,00 |
| 05.09.2024 | 136,31 | 136,67 | 131,11 | 132,38 | -2,00% | 1.379.749,00 |
| 04.09.2024 | 139,00 | 139,56 | 134,75 | 135,08 | -2,20% | 1.089.782,00 |
| 03.09.2024 | 137,74 | 139,66 | 136,86 | 138,12 | -0,43% | 1.254.832,00 |
| 30.08.2024 | 137,58 | 139,10 | 136,42 | 138,71 | 0,82% | 1.395.071,00 |
| 29.08.2024 | 136,98 | 137,74 | 134,51 | 137,58 | 1,24% | 1.044.496,00 |
| 28.08.2024 | 132,69 | 135,99 | 132,68 | 135,90 | 1,93% | 1.042.315,00 |
| 27.08.2024 | 132,81 | 133,72 | 131,86 | 133,33 | 0,44% | 542.945,00 |
| 26.08.2024 | 133,72 | 134,33 | 131,84 | 132,74 | -0,14% | 771.676,00 |
| 23.08.2024 | 132,25 | 134,65 | 131,38 | 132,93 | 1,29% | 1.915.292,00 |
| 22.08.2024 | 132,81 | 133,11 | 130,96 | 131,24 | -1,59% | 1.154.477,00 |
| 21.08.2024 | 135,75 | 136,31 | 132,89 | 133,36 | -1,40% | 1.695.105,00 |
| 20.08.2024 | 136,27 | 136,70 | 134,72 | 135,26 | -1,00% | 871.010,00 |
| 19.08.2024 | 133,80 | 136,91 | 133,80 | 136,63 | 2,12% | 616.021,00 |
| 16.08.2024 | 130,46 | 133,90 | 130,46 | 133,80 | 2,38% | 1.169.495,00 |
| 15.08.2024 | 129,90 | 132,53 | 129,19 | 130,69 | 2,30% | 989.436,00 |
| 14.08.2024 | 126,33 | 128,58 | 125,92 | 127,75 | 0,89% | 528.161,00 |
| 13.08.2024 | 124,53 | 127,14 | 124,12 | 126,62 | 2,35% | 567.216,00 |
| 12.08.2024 | 125,41 | 126,37 | 123,24 | 123,71 | -2,12% | 952.872,00 |
| 09.08.2024 | 125,22 | 126,44 | 123,81 | 126,39 | 1,03% | 630.881,00 |
| 08.08.2024 | 124,78 | 126,73 | 124,39 | 125,10 | 1,37% | 1.024.635,00 |
| 07.08.2024 | 127,76 | 128,99 | 123,24 | 123,41 | -1,48% | 689.802,00 |
| 06.08.2024 | 122,92 | 126,42 | 122,73 | 125,27 | 1,42% | 1.401.186,00 |
| 05.08.2024 | 125,41 | 125,78 | 122,37 | 123,52 | -4,31% | 1.091.672,00 |
| 02.08.2024 | 134,77 | 134,79 | 127,57 | 129,09 | -5,20% | 1.557.093,00 |
| 01.08.2024 | 144,23 | 144,88 | 135,11 | 136,17 | -5,43% | 1.031.253,00 |
| 31.07.2024 | 144,60 | 145,58 | 143,72 | 143,99 | -0,50% | 1.050.102,00 |
| 30.07.2024 | 143,68 | 145,28 | 143,45 | 144,72 | 1,52% | 1.056.572,00 |
| 29.07.2024 | 143,00 | 143,00 | 141,12 | 142,56 | 0,19% | 867.232,00 |
| 26.07.2024 | 143,11 | 143,62 | 142,18 | 142,29 | 0,47% | 829.096,00 |
| 25.07.2024 | 141,00 | 143,76 | 140,32 | 141,62 | 0,97% | 1.323.664,00 |
| 24.07.2024 | 138,11 | 141,59 | 137,44 | 140,26 | 0,47% | 1.575.166,00 |
| 23.07.2024 | 139,82 | 141,79 | 138,57 | 139,60 | -0,16% | 1.377.578,00 |
| 22.07.2024 | 141,06 | 141,41 | 138,64 | 139,82 | -1,38% | 1.525.201,00 |
| 19.07.2024 | 143,83 | 143,83 | 139,58 | 141,77 | -0,78% | 1.516.915,00 |
| 18.07.2024 | 145,05 | 147,61 | 141,18 | 142,89 | 1,05% | 2.744.882,00 |
| 17.07.2024 | 141,45 | 143,47 | 140,33 | 141,41 | -0,29% | 2.067.748,00 |
| 16.07.2024 | 137,00 | 141,95 | 136,74 | 141,82 | 3,47% | 2.105.495,00 |
| 15.07.2024 | 133,98 | 137,30 | 133,37 | 137,06 | 4,40% | 1.314.661,00 |
| 12.07.2024 | 131,54 | 131,88 | 130,14 | 131,28 | -0,15% | 756.395,00 |
| 11.07.2024 | 129,23 | 131,58 | 129,20 | 131,48 | 1,76% | 700.442,00 |
| 10.07.2024 | 129,65 | 130,12 | 128,28 | 129,20 | -0,62% | 689.900,00 |
| 09.07.2024 | 128,86 | 131,82 | 128,25 | 130,00 | 0,88% | 885.168,00 |
| 08.07.2024 | 130,12 | 130,76 | 128,09 | 128,86 | -0,02% | 1.165.895,00 |
| 05.07.2024 | 131,23 | 132,45 | 128,67 | 128,89 | -2,40% | 1.303.045,00 |
| 03.07.2024 | 132,76 | 133,50 | 130,38 | 132,06 | -1,11% | 897.558,00 |
| 02.07.2024 | 132,94 | 133,71 | 132,01 | 133,54 | 0,44% | 1.130.297,00 |
| 01.07.2024 | 132,00 | 133,78 | 131,21 | 132,95 | 1,64% | 1.502.124,00 |
| 28.06.2024 | 125,03 | 131,09 | 124,62 | 130,81 | 5,72% | 3.689.864,00 |
| 27.06.2024 | 125,35 | 125,46 | 122,34 | 123,73 | -1,29% | 2.002.444,00 |
| 26.06.2024 | 125,79 | 126,48 | 125,21 | 125,35 | -0,85% | 1.679.044,00 |
| 25.06.2024 | 127,40 | 127,48 | 125,95 | 126,42 | -0,98% | 1.078.714,00 |
| 24.06.2024 | 126,97 | 128,78 | 125,84 | 127,67 | 0,55% | 970.509,00 |
| 21.06.2024 | 128,00 | 128,10 | 126,06 | 126,97 | -0,63% | 1.663.602,00 |
| 20.06.2024 | 126,81 | 127,86 | 125,53 | 127,78 | 0,67% | 1.067.870,00 |
| 18.06.2024 | 126,00 | 127,00 | 125,55 | 126,93 | 0,97% | 995.033,00 |
| 17.06.2024 | 121,82 | 125,85 | 121,66 | 125,71 | 3,04% | 1.177.549,00 |
| 14.06.2024 | 121,51 | 122,40 | 121,36 | 122,00 | -0,27% | 1.384.773,00 |
| 13.06.2024 | 123,12 | 123,60 | 120,97 | 122,33 | -1,08% | 1.184.855,00 |
| 12.06.2024 | 122,50 | 125,13 | 122,38 | 123,67 | 1,59% | 922.003,00 |
| 11.06.2024 | 124,77 | 124,77 | 121,07 | 121,74 | -3,24% | 1.204.893,00 |
| 10.06.2024 | 124,29 | 125,93 | 123,03 | 125,81 | 0,73% | 1.122.711,00 |
| 07.06.2024 | 122,08 | 125,92 | 121,84 | 124,90 | 1,74% | 924.850,00 |
| 06.06.2024 | 123,00 | 124,56 | 122,37 | 122,76 | 0,52% | 1.264.868,00 |
| 05.06.2024 | 121,24 | 122,14 | 120,36 | 122,13 | 0,85% | 886.973,00 |
| 04.06.2024 | 121,88 | 122,90 | 120,20 | 121,10 | -1,39% | 1.019.687,00 |
| 03.06.2024 | 123,00 | 123,50 | 120,62 | 122,81 | 0,12% | 1.170.806,00 |
| 31.05.2024 | 121,29 | 122,97 | 120,72 | 122,66 | 1,28% | 3.032.721,00 |
| 30.05.2024 | 122,29 | 122,60 | 120,72 | 121,11 | -0,47% | 1.455.301,00 |
| 29.05.2024 | 120,44 | 121,82 | 119,95 | 121,68 | -0,11% | 1.092.285,00 |
| 28.05.2024 | 123,12 | 123,21 | 121,11 | 121,82 | -1,14% | 1.044.245,00 |
| 24.05.2024 | 123,00 | 124,31 | 122,95 | 123,22 | 0,33% | 1.003.834,00 |
| 23.05.2024 | 124,33 | 124,33 | 121,34 | 122,81 | -1,21% | 1.038.604,00 |
| 22.05.2024 | 124,48 | 125,93 | 123,64 | 124,31 | -0,69% | 1.977.331,00 |
| 21.05.2024 | 124,81 | 125,39 | 124,37 | 125,18 | 0,46% | 1.033.391,00 |
| 20.05.2024 | 125,55 | 126,04 | 124,20 | 124,61 | -0,65% | 684.765,00 |
| 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% | 1.450.750,00 |
| 15.05.2024 | 125,67 | 126,73 | 125,23 | 126,73 | 1,87% | 1.461.313,00 |
| 14.05.2024 | 124,56 | 124,93 | 123,78 | 124,40 | 0,19% | 1.042.477,00 |
| 13.05.2024 | 124,37 | 124,68 | 123,52 | 124,17 | 0,62% | 1.472.783,00 |
| 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% | 1.135.119,00 |
| 08.05.2024 | 122,92 | 124,04 | 122,92 | 123,57 | -0,03% | 516.830,00 |
| 07.05.2024 | 126,28 | 126,57 | 123,58 | 123,61 | -1,40% | 714.809,00 |
| 06.05.2024 | 126,18 | 126,74 | 125,21 | 125,36 | 0,26% | 1.153.668,00 |
| 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% | 1.588.932,00 |
| 01.05.2024 | 126,08 | 126,83 | 122,88 | 123,58 | -2,49% | 1.919.683,00 |
| 30.04.2024 | 127,13 | 127,84 | 126,51 | 126,73 | -0,99% | 1.334.843,00 |
| 29.04.2024 | 127,90 | 128,53 | 127,17 | 128,00 | 0,23% | 738.141,00 |
| 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% | 1.448.606,00 |
| 24.04.2024 | 128,26 | 130,58 | 127,58 | 129,02 | -0,17% | 1.786.224,00 |
| 23.04.2024 | 126,36 | 129,35 | 126,00 | 129,24 | 2,02% | 1.848.620,00 |
| 22.04.2024 | 126,04 | 126,70 | 124,38 | 126,68 | 1,06% | 1.130.206,00 |
| 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% | 2.284.645,00 |
| 17.04.2024 | 120,91 | 121,48 | 119,67 | 119,89 | 0,27% | 1.672.487,00 |
| 16.04.2024 | 121,50 | 121,50 | 119,31 | 119,57 | -1,43% | 994.088,00 |