Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 92,48 | 95,55 | 92,48 | 94,11 | -0,93% | - |
| 25.02.2021 | 97,23 | 97,23 | 93,67 | 94,99 | -3,06% | - |
| 24.02.2021 | 95,16 | 98,45 | 0,00 | 97,99 | 2,82% | - |
| 23.02.2021 | 96,09 | 96,50 | 0,00 | 95,30 | -0,13% | - |
| 22.02.2021 | 96,51 | 97,40 | 95,30 | 95,43 | 1,62% | - |
| 19.02.2021 | 91,91 | 94,34 | 0,00 | 93,90 | 4,04% | - |
| 18.02.2021 | 89,46 | 90,63 | 88,70 | 90,26 | -1,62% | - |
| 17.02.2021 | 94,10 | 94,25 | 90,62 | 91,75 | -4,31% | - |
| 16.02.2021 | 95,24 | 96,50 | 94,22 | 95,88 | 2,32% | - |
| 12.02.2021 | 93,63 | 94,33 | 93,19 | 93,71 | 0,97% | - |
| 11.02.2021 | 93,11 | 93,53 | 91,51 | 92,81 | -0,61% | - |
| 10.02.2021 | 93,41 | 94,15 | 92,88 | 93,38 | 0,78% | - |
| 09.02.2021 | 93,15 | 94,15 | 92,64 | 92,65 | -1,80% | - |
| 08.02.2021 | 93,39 | 94,40 | 92,60 | 94,35 | 1,62% | - |
| 05.02.2021 | 93,41 | 94,58 | 92,59 | 92,85 | 1,61% | - |
| 04.02.2021 | 89,80 | 91,68 | 89,79 | 91,38 | 4,62% | - |
| 03.02.2021 | 85,76 | 87,50 | 85,37 | 87,35 | 2,36% | - |
| 02.02.2021 | 84,92 | 86,17 | 0,00 | 85,34 | 3,82% | - |
| 01.02.2021 | 83,09 | 83,14 | 81,44 | 82,20 | -2,04% | - |
| 29.01.2021 | 84,43 | 84,51 | 0,00 | 83,91 | -2,31% | - |
| 28.01.2021 | 84,96 | 86,17 | 84,32 | 85,89 | 4,25% | - |
| 27.01.2021 | 83,33 | 83,91 | 81,80 | 82,39 | -5,12% | - |
| 26.01.2021 | 88,44 | 88,81 | 86,61 | 86,83 | -2,34% | - |
| 25.01.2021 | 89,19 | 89,25 | 86,98 | 88,92 | -3,76% | - |
| 22.01.2021 | 92,41 | 92,90 | 91,14 | 92,39 | -2,07% | - |
| 21.01.2021 | 96,15 | 96,15 | 93,06 | 94,34 | -5,56% | - |
| 20.01.2021 | 99,92 | 99,92 | 99,87 | 99,89 | 0,90% | - |
| 19.01.2021 | 99,10 | 100,24 | 98,70 | 99,00 | 1,27% | - |
| 15.01.2021 | 96,07 | 98,00 | 0,00 | 97,76 | -0,58% | - |
| 14.01.2021 | 98,58 | 98,88 | 97,24 | 98,33 | 1,45% | - |
| 13.01.2021 | 96,88 | 98,41 | 96,45 | 96,92 | 1,57% | - |
| 12.01.2021 | 95,42 | 95,42 | 95,42 | 95,42 | 0,28% | - |
| 11.01.2021 | 95,28 | 95,62 | 94,79 | 95,16 | -2,04% | - |
| 08.01.2021 | 96,46 | 97,30 | 95,09 | 97,14 | -0,56% | - |
| 07.01.2021 | 97,72 | 97,72 | 97,68 | 97,69 | 2,18% | - |
| 06.01.2021 | 94,46 | 95,95 | 94,25 | 95,60 | 5,43% | - |
| 05.01.2021 | 90,57 | 91,23 | 89,47 | 90,68 | 1,08% | - |
| 04.01.2021 | 89,72 | 90,19 | 88,12 | 89,71 | -0,96% | - |
| 31.12.2020 | 89,39 | 90,67 | 89,38 | 90,58 | 1,43% | - |
| 30.12.2020 | 89,07 | 89,84 | 88,97 | 89,31 | 1,44% | - |
| 29.12.2020 | 87,32 | 88,34 | 87,22 | 88,04 | -0,29% | - |
| 28.12.2020 | 89,53 | 89,66 | 88,27 | 88,30 | 0,01% | - |
| 24.12.2020 | 87,80 | 90,83 | 85,75 | 88,29 | -0,08% | - |
| 23.12.2020 | 87,68 | 88,95 | 87,61 | 88,37 | 1,79% | - |
| 22.12.2020 | 87,63 | 87,63 | 86,54 | 86,82 | -0,21% | - |
| 21.12.2020 | 87,31 | 88,14 | 86,78 | 87,00 | -0,46% | - |
| 18.12.2020 | 86,39 | 87,40 | 84,96 | 87,40 | -0,11% | - |
| 17.12.2020 | 86,66 | 87,59 | 86,19 | 87,50 | 1,31% | - |
| 16.12.2020 | 84,60 | 86,53 | 84,52 | 86,37 | 1,36% | - |
| 15.12.2020 | 82,34 | 85,30 | 82,14 | 85,21 | 3,09% | - |
| 14.12.2020 | 82,66 | 82,66 | 82,66 | 82,66 | -0,98% | - |
| 11.12.2020 | 82,97 | 84,03 | 82,81 | 83,47 | -0,87% | - |
| 10.12.2020 | 82,56 | 84,41 | 82,49 | 84,21 | 1,29% | - |
| 09.12.2020 | 83,25 | 83,27 | 82,12 | 83,13 | 1,44% | - |
| 08.12.2020 | 82,02 | 82,02 | 81,94 | 81,95 | -0,54% | - |
| 07.12.2020 | 82,44 | 82,92 | 82,01 | 82,40 | -0,34% | - |
| 04.12.2020 | 82,28 | 82,79 | 81,92 | 82,68 | 2,41% | - |
| 03.12.2020 | 80,70 | 80,74 | 80,70 | 80,74 | -0,91% | - |
| 02.12.2020 | 80,78 | 82,51 | 80,01 | 81,48 | 1,59% | - |
| 01.12.2020 | 80,14 | 80,20 | 78,33 | 80,20 | 5,43% | - |
| 30.11.2020 | 77,32 | 77,87 | 76,05 | 76,07 | -3,54% | - |
| 27.11.2020 | 78,74 | 79,24 | 78,38 | 78,87 | -0,52% | - |
| 25.11.2020 | 79,35 | 79,80 | 78,88 | 79,28 | -2,90% | - |
| 24.11.2020 | 81,13 | 81,75 | 80,60 | 81,64 | 4,55% | - |
| 23.11.2020 | 78,09 | 78,09 | 78,09 | 78,09 | 4,23% | - |
| 20.11.2020 | 75,54 | 75,57 | 74,79 | 74,92 | -2,42% | - |
| 19.11.2020 | 75,25 | 77,06 | 75,08 | 76,78 | 0,74% | - |
| 18.11.2020 | 78,50 | 79,17 | 76,02 | 76,22 | -1,20% | - |
| 17.11.2020 | 74,69 | 77,41 | 74,60 | 77,14 | -0,61% | - |
| 16.11.2020 | 78,52 | 78,81 | 77,12 | 77,62 | 1,25% | - |
| 13.11.2020 | 75,42 | 77,00 | 75,17 | 76,66 | 4,48% | - |
| 12.11.2020 | 72,98 | 74,20 | 72,67 | 73,37 | -1,17% | - |
| 11.11.2020 | 74,27 | 74,30 | 74,24 | 74,24 | -2,71% | - |
| 10.11.2020 | 77,91 | 78,61 | 0,00 | 76,31 | 0,16% | - |
| 09.11.2020 | 76,92 | 78,78 | 75,57 | 76,19 | 11,94% | - |
| 06.11.2020 | 60,92 | 68,92 | 60,92 | 68,07 | -0,67% | - |
| 05.11.2020 | 68,79 | 69,83 | 68,34 | 68,53 | 0,79% | - |
| 04.11.2020 | 67,56 | 69,81 | 0,00 | 67,99 | -1,81% | - |
| 03.11.2020 | 69,24 | 69,24 | 69,24 | 69,24 | 3,30% | - |
| 02.11.2020 | 0,00 | 67,32 | 0,00 | 67,03 | 3,47% | - |
| 30.10.2020 | 64,46 | 65,09 | 0,00 | 64,78 | 0,92% | - |
| 29.10.2020 | 63,05 | 64,35 | 62,58 | 64,19 | 2,42% | - |
| 28.10.2020 | 62,91 | 63,57 | 62,28 | 62,67 | -3,97% | - |
| 27.10.2020 | 65,26 | 65,27 | 65,25 | 65,26 | -0,84% | - |
| 26.10.2020 | 66,06 | 66,30 | 65,00 | 65,82 | -3,14% | - |
| 23.10.2020 | 67,91 | 68,66 | 67,40 | 67,95 | 2,86% | - |
| 22.10.2020 | 65,50 | 66,26 | 63,99 | 66,06 | 9,12% | - |
| 21.10.2020 | 62,21 | 62,37 | 60,43 | 60,54 | -3,89% | - |
| 20.10.2020 | 64,46 | 64,57 | 62,83 | 62,99 | -0,89% | - |
| 19.10.2020 | 65,41 | 65,41 | 0,00 | 63,56 | -2,95% | - |
| 16.10.2020 | 64,84 | 66,23 | 64,56 | 65,49 | 1,35% | - |
| 15.10.2020 | 63,20 | 64,83 | 63,20 | 64,62 | 0,49% | - |
| 14.10.2020 | 64,56 | 65,46 | 64,04 | 64,30 | 0,10% | - |
| 13.10.2020 | 64,57 | 64,95 | 63,81 | 64,24 | -0,64% | - |
| 12.10.2020 | 64,77 | 65,27 | 64,10 | 64,65 | -0,33% | - |
| 09.10.2020 | 65,61 | 66,17 | 64,38 | 64,87 | -0,75% | - |
| 08.10.2020 | 64,02 | 65,95 | 63,69 | 65,36 | 2,41% | - |
| 07.10.2020 | 63,35 | 64,09 | 62,70 | 63,82 | 4,15% | - |
| 06.10.2020 | 63,36 | 64,35 | 60,41 | 61,28 | -3,00% | - |
| 05.10.2020 | 63,19 | 63,19 | 63,13 | 63,17 | 3,51% | - |