142,350$
0,52%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 143,11 | 143,62 | 142,18 | 142,29 | 0,47% | 827.830,00 |
| 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 |
| 15.04.2024 | 122,74 | 123,21 | 120,47 | 121,31 | 0,33% | 788.790,00 |
| 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% | 776.105,00 |
| 10.04.2024 | 124,27 | 124,36 | 121,80 | 123,29 | -1,64% | 1.374.840,00 |
| 09.04.2024 | 125,80 | 126,43 | 124,86 | 125,34 | -0,29% | 934.275,00 |
| 08.04.2024 | 125,97 | 127,33 | 125,60 | 125,71 | -0,12% | 1.001.629,00 |
| 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% | 1.184.007,00 |
| 03.04.2024 | 127,50 | 128,50 | 126,47 | 126,89 | -0,72% | 1.075.943,00 |
| 02.04.2024 | 128,22 | 129,04 | 127,73 | 127,81 | -1,21% | 813.322,00 |
| 01.04.2024 | 130,39 | 131,64 | 128,79 | 129,38 | -1,30% | 1.282.198,00 |
| 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% | 1.398.791,00 |
| 26.03.2024 | 125,19 | 126,38 | 125,19 | 125,42 | 0,13% | 872.718,00 |
| 25.03.2024 | 125,51 | 126,45 | 125,08 | 125,26 | -0,40% | 1.135.537,00 |
| 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% | 1.611.856,00 |
| 20.03.2024 | 121,03 | 125,85 | 120,77 | 125,77 | 3,74% | 1.003.943,00 |
| 19.03.2024 | 120,53 | 122,00 | 120,33 | 121,24 | 0,71% | 1.285.976,00 |
| 18.03.2024 | 120,50 | 120,78 | 119,45 | 120,38 | 0,12% | 1.403.417,00 |
| 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% | 1.569.516,00 |
| 13.03.2024 | 124,89 | 126,00 | 124,70 | 125,96 | 0,97% | 1.427.350,00 |
| 12.03.2024 | 122,48 | 124,98 | 121,82 | 124,75 | 2,32% | 1.824.298,00 |
| 11.03.2024 | 121,00 | 122,02 | 120,45 | 121,92 | 0,54% | 1.502.836,00 |
| 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% | 1.610.263,00 |
| 06.03.2024 | 121,62 | 121,81 | 118,74 | 119,40 | -1,54% | 2.457.833,00 |
| 05.03.2024 | 119,55 | 122,99 | 119,55 | 121,27 | 1,00% | 2.442.654,00 |