23,290$
-4,67%
Echtzeit-Aktienkurs Discovery Inc.
Bid:
Ask:
Aktienkurse zur Discovery Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.04.2022 | 23,07 | 24,52 | 22,78 | 24,43 | 5,90% | 22.358.922,00 |
07.04.2022 | 23,97 | 24,04 | 22,50 | 23,07 | -3,55% | 16.798.759,00 |
06.04.2022 | 24,39 | 24,39 | 23,34 | 23,92 | -2,05% | 10.972.064,00 |
05.04.2022 | 25,51 | 26,01 | 24,23 | 24,42 | -5,35% | 11.427.096,00 |
04.04.2022 | 25,16 | 26,00 | 24,37 | 25,80 | 3,12% | 8.400.034,00 |
01.04.2022 | 25,16 | 25,33 | 24,37 | 25,02 | 0,40% | 7.750.906,00 |
31.03.2022 | 25,57 | 25,62 | 24,85 | 24,92 | -3,04% | 8.586.689,00 |
30.03.2022 | 26,04 | 26,68 | 25,64 | 25,70 | -2,10% | 4.790.474,00 |
29.03.2022 | 25,94 | 26,42 | 25,57 | 26,25 | 2,62% | 5.306.865,00 |
28.03.2022 | 27,32 | 27,35 | 25,13 | 25,58 | -6,47% | 11.002.915,00 |
25.03.2022 | 27,12 | 27,63 | 26,95 | 27,35 | 0,85% | 3.533.949,00 |
24.03.2022 | 26,61 | 27,17 | 26,48 | 27,12 | 1,88% | 5.121.414,00 |
23.03.2022 | 26,67 | 27,66 | 26,56 | 26,62 | -0,93% | 4.822.698,00 |
22.03.2022 | 26,37 | 27,19 | 26,23 | 26,87 | 2,75% | 5.166.528,00 |
21.03.2022 | 26,16 | 26,90 | 25,77 | 26,15 | -0,42% | 4.775.946,00 |
18.03.2022 | 25,54 | 26,35 | 25,35 | 26,26 | 2,14% | 6.938.030,00 |
17.03.2022 | 25,34 | 25,72 | 25,01 | 25,71 | 0,27% | 4.472.044,00 |
16.03.2022 | 25,46 | 26,08 | 25,08 | 25,64 | 2,48% | 6.529.376,00 |
15.03.2022 | 24,12 | 25,34 | 23,91 | 25,02 | 4,77% | 7.460.930,00 |
14.03.2022 | 24,00 | 24,96 | 23,70 | 23,88 | -0,46% | 10.106.407,00 |
11.03.2022 | 25,36 | 25,51 | 23,93 | 23,99 | -4,35% | 11.207.097,00 |
10.03.2022 | 25,18 | 25,44 | 24,47 | 25,08 | -1,14% | 9.331.947,00 |
09.03.2022 | 26,00 | 26,60 | 25,33 | 25,37 | 0,40% | 5.845.595,00 |
08.03.2022 | 25,69 | 26,22 | 25,16 | 25,27 | -1,10% | 9.388.143,00 |
07.03.2022 | 26,61 | 26,94 | 25,49 | 25,55 | -4,98% | 10.290.400,00 |
04.03.2022 | 28,52 | 28,54 | 26,50 | 26,89 | -6,24% | 12.200.651,00 |
03.03.2022 | 29,27 | 29,62 | 27,97 | 28,68 | -1,92% | 6.199.327,00 |
02.03.2022 | 28,12 | 29,60 | 28,12 | 29,24 | 4,02% | 7.679.566,00 |
01.03.2022 | 28,09 | 28,47 | 27,23 | 28,11 | 0,21% | 7.663.054,00 |
28.02.2022 | 27,49 | 28,53 | 27,33 | 28,05 | -0,67% | 8.296.436,00 |
25.02.2022 | 27,65 | 28,88 | 26,61 | 28,24 | 1,84% | 9.585.565,00 |
24.02.2022 | 26,25 | 27,80 | 25,34 | 27,73 | -1,70% | 16.236.876,00 |
23.02.2022 | 28,34 | 29,25 | 28,07 | 28,21 | -0,25% | 8.400.471,00 |
22.02.2022 | 29,51 | 30,21 | 28,09 | 28,28 | -5,29% | 10.721.287,00 |
18.02.2022 | 29,91 | 30,74 | 29,60 | 29,86 | -0,03% | 6.932.081,00 |
17.02.2022 | 28,93 | 30,11 | 28,83 | 29,87 | 1,67% | 7.169.213,00 |
16.02.2022 | 29,54 | 29,66 | 28,12 | 29,38 | -3,70% | 13.121.824,00 |
15.02.2022 | 29,85 | 30,57 | 29,44 | 30,51 | 3,70% | 4.068.377,00 |
14.02.2022 | 29,60 | 30,26 | 29,35 | 29,42 | -0,51% | 4.115.750,00 |
11.02.2022 | 30,01 | 30,65 | 29,44 | 29,57 | -1,73% | 6.591.422,00 |
10.02.2022 | 29,84 | 31,12 | 29,57 | 30,09 | 0,84% | 7.517.561,00 |
09.02.2022 | 28,49 | 30,06 | 27,96 | 29,84 | 5,78% | 10.942.047,00 |
08.02.2022 | 28,45 | 28,90 | 28,04 | 28,21 | -0,46% | 5.391.860,00 |
07.02.2022 | 29,07 | 29,36 | 28,24 | 28,34 | -1,94% | 6.619.476,00 |
04.02.2022 | 29,02 | 29,43 | 28,26 | 28,90 | -0,10% | 6.722.980,00 |
03.02.2022 | 27,43 | 29,35 | 27,32 | 28,93 | 4,48% | 12.439.056,00 |
02.02.2022 | 27,05 | 28,37 | 26,38 | 27,69 | 1,91% | 11.157.732,00 |
01.02.2022 | 25,99 | 28,94 | 25,90 | 27,17 | -2,65% | 25.754.454,00 |
31.01.2022 | 27,12 | 28,43 | 26,16 | 27,91 | 2,80% | 7.309.286,00 |
28.01.2022 | 25,06 | 27,16 | 24,90 | 27,15 | 7,57% | 9.601.614,00 |
27.01.2022 | 24,76 | 25,30 | 24,39 | 25,24 | 3,44% | 10.094.399,00 |
26.01.2022 | 27,05 | 27,40 | 24,18 | 24,40 | -9,16% | 18.137.149,00 |
25.01.2022 | 26,37 | 27,09 | 25,84 | 26,86 | -0,07% | 6.800.690,00 |
24.01.2022 | 25,27 | 26,95 | 25,22 | 26,88 | 2,63% | 9.191.995,00 |
21.01.2022 | 26,83 | 27,13 | 25,94 | 26,19 | -4,73% | 10.403.843,00 |
20.01.2022 | 28,87 | 29,06 | 27,29 | 27,49 | -3,81% | 10.880.837,00 |
19.01.2022 | 29,88 | 30,07 | 28,28 | 28,58 | -3,58% | 7.233.959,00 |
18.01.2022 | 30,95 | 31,55 | 29,37 | 29,64 | -4,94% | 8.683.830,00 |
14.01.2022 | 28,94 | 31,28 | 28,94 | 31,18 | 6,27% | 12.183.431,00 |
13.01.2022 | 28,86 | 30,02 | 28,44 | 29,34 | 1,91% | 9.016.051,00 |
12.01.2022 | 28,50 | 29,22 | 28,28 | 28,79 | 0,38% | 5.045.192,00 |
11.01.2022 | 28,90 | 29,30 | 28,03 | 28,68 | 0,31% | 7.014.324,00 |
10.01.2022 | 30,17 | 30,39 | 28,27 | 28,59 | -4,89% | 12.117.028,00 |
07.01.2022 | 27,65 | 31,18 | 27,26 | 30,06 | 16,87% | 42.891.858,00 |
06.01.2022 | 26,59 | 26,82 | 25,62 | 25,72 | -2,76% | 7.197.385,00 |
05.01.2022 | 27,13 | 27,97 | 26,38 | 26,45 | -1,12% | 12.532.199,00 |
04.01.2022 | 25,77 | 27,16 | 25,64 | 26,75 | 5,61% | 12.073.972,00 |
03.01.2022 | 23,90 | 25,80 | 23,84 | 25,33 | 7,60% | 10.231.647,00 |
31.12.2021 | 24,39 | 24,60 | 23,52 | 23,54 | -3,72% | 6.716.132,00 |
30.12.2021 | 23,86 | 24,91 | 23,77 | 24,45 | 2,43% | 6.283.588,00 |
29.12.2021 | 24,28 | 24,66 | 23,75 | 23,87 | -1,89% | 4.990.776,00 |
28.12.2021 | 24,27 | 24,89 | 24,13 | 24,33 | -0,12% | 3.572.638,00 |
27.12.2021 | 24,44 | 24,67 | 23,96 | 24,36 | -0,25% | 3.340.629,00 |
23.12.2021 | 23,78 | 24,64 | 23,72 | 24,42 | 3,34% | 4.741.943,00 |
22.12.2021 | 23,47 | 24,00 | 23,06 | 23,63 | 0,42% | 5.086.437,00 |
21.12.2021 | 22,98 | 23,96 | 22,85 | 23,53 | 2,80% | 5.283.359,00 |
20.12.2021 | 22,86 | 23,33 | 22,45 | 22,89 | -1,68% | 6.087.273,00 |
17.12.2021 | 23,50 | 23,61 | 22,59 | 23,28 | -0,56% | 7.177.807,00 |
16.12.2021 | 22,85 | 23,55 | 22,72 | 23,41 | 3,72% | 6.682.034,00 |
15.12.2021 | 22,41 | 22,67 | 21,66 | 22,57 | 0,27% | 5.858.860,00 |
14.12.2021 | 22,65 | 23,07 | 22,45 | 22,51 | -1,05% | 8.522.946,00 |
13.12.2021 | 22,99 | 23,25 | 22,57 | 22,75 | -2,32% | 4.327.789,00 |
10.12.2021 | 23,88 | 23,92 | 23,11 | 23,29 | -1,23% | 4.791.823,00 |
09.12.2021 | 23,80 | 23,93 | 23,05 | 23,58 | -1,87% | 7.219.090,00 |
08.12.2021 | 24,39 | 24,89 | 23,97 | 24,03 | -0,78% | 4.949.057,00 |
07.12.2021 | 24,77 | 25,27 | 24,16 | 24,22 | -0,74% | 5.901.104,00 |
06.12.2021 | 24,43 | 24,91 | 23,77 | 24,40 | 1,71% | 6.635.839,00 |
03.12.2021 | 23,05 | 24,03 | 23,04 | 23,99 | 3,18% | 9.162.743,00 |
02.12.2021 | 22,44 | 23,39 | 22,31 | 23,25 | 4,45% | 8.921.195,00 |
01.12.2021 | 23,60 | 23,93 | 22,20 | 22,26 | -4,34% | 10.509.989,00 |
30.11.2021 | 24,30 | 24,34 | 22,67 | 23,27 | -5,37% | 11.473.667,00 |
29.11.2021 | 24,95 | 25,05 | 24,01 | 24,59 | -0,53% | 5.147.636,00 |
26.11.2021 | 24,46 | 24,82 | 24,14 | 24,72 | -1,79% | 3.407.027,00 |
24.11.2021 | 25,53 | 25,56 | 25,07 | 25,17 | -1,68% | 3.788.908,00 |
23.11.2021 | 25,75 | 26,16 | 25,17 | 25,60 | -0,43% | 6.240.613,00 |
22.11.2021 | 25,30 | 25,93 | 24,66 | 25,71 | 1,78% | 5.608.126,00 |
19.11.2021 | 26,77 | 26,82 | 24,83 | 25,26 | -5,92% | 11.189.140,00 |
18.11.2021 | 27,56 | 27,60 | 26,51 | 26,85 | -2,68% | 5.129.426,00 |
17.11.2021 | 27,61 | 27,85 | 27,21 | 27,59 | -0,50% | 4.515.720,00 |
16.11.2021 | 27,99 | 28,02 | 27,50 | 27,73 | -1,03% | 4.827.688,00 |