Discovery Inc.
[WKN: A0Q90G | ISIN: US25470F1049]
Aktienkurse
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