121,190$
1,08%
Echtzeit-Aktienkurs Discover Financial Services
Bid:
Ask:
Aktienkurse zur Discover Financial Services Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 120,91 | 121,48 | 119,67 | 119,89 | 0,27% | 1.745.964,00 |
16.04.2024 | 121,50 | 121,50 | 119,31 | 119,57 | -1,43% | 994.095,00 |
15.04.2024 | 122,74 | 123,21 | 120,47 | 121,31 | 0,33% | 788.869,00 |
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% | 778.883,00 |
10.04.2024 | 124,27 | 124,36 | 121,80 | 123,29 | -1,64% | 1.374.967,00 |
09.04.2024 | 125,80 | 126,43 | 124,86 | 125,34 | -0,29% | 935.263,00 |
08.04.2024 | 125,97 | 127,33 | 125,60 | 125,71 | -0,12% | 1.002.053,00 |
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% | 1.184.063,00 |
03.04.2024 | 127,50 | 128,50 | 126,47 | 126,89 | -0,72% | 1.077.181,00 |
02.04.2024 | 128,22 | 129,04 | 127,73 | 127,81 | -1,21% | 813.792,00 |
01.04.2024 | 130,39 | 131,64 | 128,79 | 129,38 | -1,30% | 1.282.343,00 |
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% | 1.416.670,00 |
26.03.2024 | 125,19 | 126,38 | 125,19 | 125,42 | 0,13% | 873.229,00 |
25.03.2024 | 125,51 | 126,45 | 125,08 | 125,26 | -0,40% | 1.135.898,00 |
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% | 1.612.149,00 |
20.03.2024 | 121,03 | 125,85 | 120,77 | 125,77 | 3,74% | 1.006.151,00 |
19.03.2024 | 120,53 | 122,00 | 120,33 | 121,24 | 0,71% | 1.286.106,00 |
18.03.2024 | 120,50 | 120,78 | 119,45 | 120,38 | 0,12% | 1.403.488,00 |
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% | 1.603.548,00 |
13.03.2024 | 124,89 | 126,00 | 124,70 | 125,96 | 0,97% | 1.427.979,00 |
12.03.2024 | 122,48 | 124,98 | 121,82 | 124,75 | 2,32% | 1.824.383,00 |
11.03.2024 | 121,00 | 122,02 | 120,45 | 121,92 | 0,54% | 1.502.864,00 |
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% | 1.614.075,00 |
06.03.2024 | 121,62 | 121,81 | 118,74 | 119,40 | -1,54% | 2.458.941,00 |
05.03.2024 | 119,55 | 122,99 | 119,55 | 121,27 | 1,00% | 2.450.976,00 |
04.03.2024 | 120,71 | 121,23 | 119,94 | 120,07 | -0,61% | 1.662.349,00 |
01.03.2024 | 120,77 | 121,48 | 120,43 | 120,81 | 0,09% | 1.984.409,00 |
29.02.2024 | 123,40 | 123,60 | 120,41 | 120,70 | -2,07% | 3.581.574,00 |
28.02.2024 | 122,65 | 123,91 | 122,31 | 123,25 | 0,49% | 1.525.597,00 |
27.02.2024 | 122,07 | 123,37 | 121,44 | 122,65 | 0,57% | 2.525.602,00 |
26.02.2024 | 121,21 | 123,38 | 121,03 | 121,96 | 0,21% | 2.347.832,00 |
23.02.2024 | 121,13 | 123,39 | 120,37 | 121,71 | 1,37% | 3.228.042,00 |
22.02.2024 | 120,99 | 122,37 | 120,00 | 120,06 | -0,54% | 4.384.731,00 |
21.02.2024 | 121,45 | 123,92 | 120,28 | 120,71 | -2,98% | 7.292.833,00 |
20.02.2024 | 123,50 | 127,34 | 121,10 | 124,42 | 12,61% | 22.451.052,00 |
16.02.2024 | 110,23 | 111,66 | 109,68 | 110,49 | -0,21% | 1.327.109,00 |
15.02.2024 | 109,95 | 110,77 | 109,50 | 110,72 | 1,48% | 1.515.688,00 |
14.02.2024 | 109,18 | 109,57 | 108,24 | 109,11 | 0,66% | 1.320.102,00 |
13.02.2024 | 108,42 | 108,92 | 107,10 | 108,39 | -1,91% | 1.533.751,00 |
12.02.2024 | 109,30 | 111,33 | 109,21 | 110,50 | 1,21% | 1.847.897,00 |
09.02.2024 | 108,78 | 109,44 | 108,03 | 109,18 | 0,31% | 1.066.575,00 |
08.02.2024 | 107,89 | 108,93 | 106,65 | 108,84 | 2,41% | 1.265.984,00 |
07.02.2024 | 106,00 | 106,47 | 104,08 | 106,28 | 0,59% | 1.735.242,00 |
06.02.2024 | 106,58 | 107,06 | 104,72 | 105,66 | -0,91% | 1.952.394,00 |
05.02.2024 | 105,77 | 107,24 | 105,67 | 106,63 | -0,35% | 1.553.908,00 |
02.02.2024 | 106,51 | 107,91 | 105,71 | 107,00 | 0,41% | 1.457.497,00 |
01.02.2024 | 105,84 | 106,90 | 104,52 | 106,56 | 0,99% | 2.062.452,00 |
31.01.2024 | 106,63 | 108,09 | 105,41 | 105,52 | -2,51% | 2.364.647,00 |
30.01.2024 | 105,70 | 108,66 | 105,70 | 108,24 | 2,05% | 1.954.354,00 |
29.01.2024 | 106,80 | 107,05 | 105,16 | 106,07 | -0,79% | 1.355.264,00 |
26.01.2024 | 104,24 | 107,09 | 103,91 | 106,92 | 3,07% | 2.732.608,00 |
25.01.2024 | 101,71 | 104,61 | 101,71 | 103,74 | 2,49% | 2.578.831,00 |
24.01.2024 | 100,88 | 101,56 | 99,79 | 101,22 | 0,78% | 2.116.682,00 |
23.01.2024 | 99,77 | 100,66 | 99,07 | 100,44 | 0,79% | 1.914.905,00 |
22.01.2024 | 97,75 | 102,06 | 97,70 | 99,65 | 2,38% | 3.380.205,00 |
19.01.2024 | 97,49 | 98,67 | 96,80 | 97,33 | 0,34% | 5.514.622,00 |
18.01.2024 | 101,04 | 104,65 | 96,46 | 97,00 | -10,80% | 11.214.529,00 |
17.01.2024 | 107,92 | 109,56 | 107,81 | 108,74 | -0,84% | 3.878.107,00 |
16.01.2024 | 108,54 | 109,69 | 107,74 | 109,66 | 0,12% | 2.427.764,00 |
12.01.2024 | 111,32 | 111,58 | 108,24 | 109,53 | -1,53% | 2.262.958,00 |
11.01.2024 | 110,82 | 111,33 | 109,07 | 111,23 | 0,18% | 1.740.716,00 |
10.01.2024 | 111,14 | 112,12 | 110,31 | 111,03 | -0,35% | 1.670.602,00 |
09.01.2024 | 111,58 | 111,91 | 110,98 | 111,42 | -1,26% | 1.084.108,00 |
08.01.2024 | 111,57 | 112,87 | 111,40 | 112,84 | 0,89% | 1.122.733,00 |
05.01.2024 | 109,79 | 112,99 | 109,29 | 111,85 | 1,38% | 1.649.722,00 |
04.01.2024 | 110,89 | 111,84 | 110,08 | 110,33 | -0,37% | 1.321.082,00 |
03.01.2024 | 113,00 | 113,17 | 109,94 | 110,74 | -1,42% | 1.260.966,00 |
02.01.2024 | 111,31 | 112,70 | 111,05 | 112,34 | -0,05% | 1.273.248,00 |
29.12.2023 | 112,80 | 113,42 | 112,08 | 112,40 | -0,15% | 919.043,00 |
28.12.2023 | 112,24 | 112,67 | 111,91 | 112,57 | 0,29% | 728.450,00 |
27.12.2023 | 111,50 | 112,30 | 111,25 | 112,24 | 0,53% | 743.187,00 |
26.12.2023 | 110,84 | 111,68 | 110,78 | 111,65 | 0,59% | 644.934,00 |
22.12.2023 | 111,60 | 111,91 | 110,53 | 110,99 | -0,15% | 825.393,00 |
21.12.2023 | 109,07 | 111,43 | 108,93 | 111,16 | 3,29% | 1.351.298,00 |
20.12.2023 | 110,29 | 110,73 | 107,56 | 107,62 | -1,23% | 1.847.810,00 |
19.12.2023 | 106,77 | 109,04 | 106,77 | 108,96 | 1,97% | 1.383.980,00 |
18.12.2023 | 106,79 | 107,25 | 106,22 | 106,85 | 0,77% | 1.822.098,00 |
15.12.2023 | 107,00 | 107,94 | 105,74 | 106,03 | -1,57% | 3.302.137,00 |
14.12.2023 | 106,32 | 108,25 | 106,00 | 107,72 | 1,81% | 3.461.778,00 |
13.12.2023 | 102,86 | 105,99 | 101,42 | 105,81 | 2,99% | 2.395.973,00 |
12.12.2023 | 103,18 | 104,27 | 102,71 | 102,74 | -0,54% | 1.799.446,00 |
11.12.2023 | 103,64 | 103,91 | 102,64 | 103,30 | 0,00% | 1.147.826,00 |
08.12.2023 | 102,25 | 104,28 | 102,02 | 103,30 | 0,95% | 1.648.521,00 |
07.12.2023 | 101,18 | 102,54 | 101,18 | 102,33 | 1,62% | 2.151.270,00 |
06.12.2023 | 101,89 | 105,31 | 100,45 | 100,70 | 1,64% | 4.275.907,00 |
05.12.2023 | 94,00 | 99,92 | 94,00 | 99,08 | 4,58% | 6.160.115,00 |
04.12.2023 | 94,71 | 95,96 | 93,83 | 94,74 | -0,92% | 2.024.123,00 |
01.12.2023 | 92,69 | 95,96 | 92,66 | 95,62 | 2,82% | 3.006.873,00 |
30.11.2023 | 89,68 | 93,45 | 89,58 | 93,00 | 4,62% | 5.697.925,00 |
29.11.2023 | 88,00 | 90,16 | 87,50 | 88,89 | 1,91% | 2.232.305,00 |
28.11.2023 | 85,44 | 87,55 | 85,37 | 87,22 | 2,08% | 1.349.812,00 |
27.11.2023 | 86,21 | 86,56 | 85,20 | 85,44 | -1,53% | 1.240.198,00 |
24.11.2023 | 86,73 | 87,10 | 86,32 | 86,77 | 0,35% | 314.565,00 |
22.11.2023 | 86,52 | 87,02 | 85,97 | 86,47 | 0,62% | 914.515,00 |