Echtzeit-Aktienkurs Discovery Inc.
Bid:
Ask:
Aktienkurse zur Discovery Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 58,66 | 59,05 | 52,11 | 55,04 | 4,52% | - |
25.02.2021 | 54,69 | 60,00 | 50,01 | 52,66 | -2,97% | - |
24.02.2021 | 53,95 | 55,75 | 53,85 | 54,27 | -1,89% | - |
23.02.2021 | 52,07 | 60,08 | 47,67 | 55,32 | -4,83% | - |
22.02.2021 | 58,13 | 58,13 | 58,13 | 58,13 | 11,05% | - |
19.02.2021 | 52,88 | 55,48 | 50,95 | 52,34 | -0,54% | - |
18.02.2021 | 53,58 | 57,10 | 50,11 | 52,63 | 3,49% | - |
17.02.2021 | 47,71 | 52,50 | 47,71 | 50,85 | 1,60% | - |
16.02.2021 | 48,17 | 52,50 | 44,99 | 50,05 | 2,56% | - |
12.02.2021 | 47,11 | 50,05 | 47,01 | 48,80 | 3,12% | - |
11.02.2021 | 46,98 | 48,02 | 0,00 | 47,33 | -0,48% | - |
10.02.2021 | 46,57 | 49,61 | 44,21 | 47,56 | 7,11% | - |
09.02.2021 | 43,61 | 44,49 | 43,61 | 44,40 | 0,23% | - |
08.02.2021 | 46,20 | 46,20 | 43,59 | 44,30 | 1,52% | - |
05.02.2021 | 44,29 | 44,65 | 42,87 | 43,64 | 3,58% | - |
04.02.2021 | 41,96 | 43,61 | 40,81 | 42,13 | 0,45% | - |
03.02.2021 | 41,80 | 43,42 | 39,89 | 41,94 | -0,94% | - |
02.02.2021 | 40,76 | 43,38 | 38,87 | 42,34 | -1,74% | - |
01.02.2021 | 43,13 | 44,17 | 39,07 | 43,09 | 0,03% | - |
29.01.2021 | 43,12 | 46,76 | 42,89 | 43,07 | 1,42% | - |
28.01.2021 | 45,52 | 51,38 | 40,75 | 42,47 | -5,97% | - |
27.01.2021 | 43,98 | 46,84 | 42,65 | 45,16 | 4,52% | - |
26.01.2021 | 40,01 | 43,80 | 40,01 | 43,21 | 6,86% | - |
25.01.2021 | 40,43 | 40,43 | 40,43 | 40,43 | 2,63% | - |
22.01.2021 | 38,73 | 40,08 | 38,73 | 39,40 | 1,14% | - |
21.01.2021 | 37,26 | 38,95 | 37,26 | 38,95 | 0,40% | - |
20.01.2021 | 37,01 | 39,73 | 37,01 | 38,80 | 5,69% | - |
19.01.2021 | 0,00 | 37,41 | 0,00 | 36,71 | -4,85% | - |
14.01.2021 | 37,61 | 39,18 | 37,61 | 38,58 | 1,82% | - |
13.01.2021 | 37,26 | 38,78 | 37,06 | 37,89 | 0,97% | - |
12.01.2021 | 37,77 | 37,77 | 37,52 | 37,52 | -0,31% | - |
11.01.2021 | 36,01 | 38,53 | 36,01 | 37,64 | 0,66% | - |
08.01.2021 | 35,51 | 38,18 | 0,00 | 37,39 | -0,15% | - |
07.01.2021 | 37,30 | 37,55 | 37,23 | 37,45 | 2,24% | - |
06.01.2021 | 37,80 | 38,52 | 36,14 | 36,63 | 1,01% | - |
05.01.2021 | 36,75 | 36,75 | 34,32 | 36,26 | 8,01% | - |
04.01.2021 | 33,24 | 33,82 | 33,24 | 33,57 | 2,47% | - |
31.12.2020 | 33,32 | 34,25 | 32,76 | 32,76 | -2,41% | - |
30.12.2020 | 33,57 | 34,38 | 30,51 | 33,57 | 0,00% | - |
29.12.2020 | 30,93 | 34,38 | 30,18 | 33,57 | 1,40% | - |
28.12.2020 | 29,89 | 33,74 | 29,63 | 33,11 | 10,66% | - |
24.12.2020 | 31,41 | 34,08 | 29,87 | 29,92 | -0,03% | - |
23.12.2020 | 29,92 | 29,93 | 29,22 | 29,93 | -7,88% | - |
22.12.2020 | 32,37 | 33,58 | 31,41 | 32,49 | 1,85% | - |
21.12.2020 | 28,66 | 32,62 | 28,66 | 31,90 | 2,10% | - |
18.12.2020 | 30,05 | 33,24 | 30,05 | 31,24 | 0,22% | - |
17.12.2020 | 32,07 | 33,81 | 31,17 | 31,17 | -1,13% | - |
16.12.2020 | 30,57 | 33,41 | 30,52 | 31,53 | -4,38% | - |
15.12.2020 | 31,77 | 33,75 | 31,77 | 32,97 | -5,25% | - |
14.12.2020 | 31,88 | 34,87 | 27,09 | 34,80 | 8,23% | - |
11.12.2020 | 32,13 | 32,18 | 30,75 | 32,15 | 3,46% | - |
10.12.2020 | 31,45 | 32,28 | 30,07 | 31,08 | -1,36% | - |
09.12.2020 | 29,96 | 32,54 | 29,33 | 31,51 | -2,01% | - |
08.12.2020 | 33,09 | 33,09 | 32,15 | 32,15 | 4,95% | - |
07.12.2020 | 31,51 | 32,45 | 30,44 | 30,64 | -1,95% | - |
04.12.2020 | 32,55 | 34,21 | 30,09 | 31,25 | -3,70% | - |
03.12.2020 | 32,59 | 33,52 | 31,01 | 32,45 | 73,55% | - |
02.12.2020 | 38,67 | 38,67 | 18,70 | 18,70 | -42,69% | - |
01.12.2020 | 32,33 | 33,98 | 30,72 | 32,62 | 5,28% | - |
30.11.2020 | 32,79 | 34,36 | 30,99 | 30,99 | -5,30% | - |
27.11.2020 | 32,08 | 32,72 | 32,08 | 32,72 | 0,91% | - |
25.11.2020 | 30,04 | 32,45 | 29,79 | 32,43 | 5,45% | - |
24.11.2020 | 33,00 | 33,00 | 30,06 | 30,75 | -1,06% | - |
23.11.2020 | 31,71 | 32,45 | 30,07 | 31,08 | -2,20% | - |
20.11.2020 | 32,11 | 32,97 | 30,88 | 31,78 | 2,62% | - |
19.11.2020 | 33,50 | 38,42 | 30,33 | 30,97 | -1,93% | - |
18.11.2020 | 31,61 | 32,32 | 30,32 | 31,58 | 0,40% | - |
17.11.2020 | 34,00 | 34,00 | 30,77 | 31,46 | -0,30% | - |
16.11.2020 | 30,68 | 33,27 | 29,97 | 31,55 | 4,30% | - |
13.11.2020 | 31,90 | 34,26 | 29,59 | 30,25 | -0,21% | - |
12.11.2020 | 32,48 | 32,82 | 30,24 | 30,32 | -1,53% | - |
11.11.2020 | 29,32 | 38,67 | 29,32 | 30,79 | -2,08% | - |
10.11.2020 | 34,41 | 34,49 | 30,83 | 31,44 | -6,01% | - |
09.11.2020 | 38,67 | 38,67 | 30,02 | 33,45 | 0,03% | - |
06.11.2020 | 27,17 | 34,08 | 24,50 | 33,44 | 6,67% | - |
05.11.2020 | 38,67 | 38,67 | 28,33 | 31,35 | 3,69% | - |
04.11.2020 | 28,89 | 33,09 | 28,63 | 30,24 | -10,39% | - |
03.11.2020 | 33,46 | 34,03 | 32,84 | 33,74 | 8,51% | - |
02.11.2020 | 26,75 | 33,49 | 24,19 | 31,10 | -9,24% | - |
30.10.2020 | 35,03 | 35,03 | 32,34 | 34,26 | 2,77% | - |
29.10.2020 | 34,33 | 35,54 | 32,66 | 33,34 | -4,77% | - |
28.10.2020 | 35,64 | 35,77 | 33,34 | 35,01 | -3,22% | - |
27.10.2020 | 34,94 | 36,17 | 33,35 | 36,17 | 2,20% | - |
26.10.2020 | 35,39 | 35,39 | 35,39 | 35,39 | 3,15% | - |
23.10.2020 | 34,99 | 34,99 | 34,31 | 34,31 | 3,88% | - |
22.10.2020 | 35,00 | 35,82 | 33,03 | 33,03 | -6,36% | - |
21.10.2020 | 35,00 | 35,28 | 33,67 | 35,28 | 0,14% | - |
20.10.2020 | 35,00 | 35,25 | 34,99 | 35,23 | -1,19% | - |
19.10.2020 | 35,00 | 35,65 | 35,00 | 35,65 | 9,00% | - |
16.10.2020 | 35,00 | 35,00 | 32,71 | 32,71 | -11,54% | - |
15.10.2020 | 36,98 | 37,00 | 33,78 | 36,97 | 7,80% | - |
14.10.2020 | 36,00 | 36,00 | 0,00 | 34,30 | -1,97% | - |
13.10.2020 | 37,00 | 37,14 | 34,26 | 34,99 | 2,13% | - |
12.10.2020 | 31,52 | 34,26 | 31,52 | 34,26 | -1,95% | - |
09.10.2020 | 37,00 | 37,00 | 34,26 | 34,94 | -0,07% | - |
08.10.2020 | 37,00 | 37,00 | 34,23 | 34,96 | 0,79% | - |
07.10.2020 | 36,00 | 36,00 | 33,76 | 34,69 | -0,72% | - |
06.10.2020 | 37,00 | 37,00 | 34,26 | 34,94 | 2,24% | - |
05.10.2020 | 32,88 | 34,94 | 32,88 | 34,17 | -7,65% | - |
02.10.2020 | 37,00 | 37,00 | 37,00 | 37,00 | 10,23% | - |