24,390$
5,29%
Echtzeit-Aktienkurs Discovery Inc.
Bid:
Ask:
Aktienkurse zur Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2022 | 25,10 | 25,10 | 22,83 | 24,45 | 5,55% | 15.822,00 |
| 07.04.2022 | 23,64 | 23,89 | 22,56 | 23,17 | -5,27% | 31.573,00 |
| 06.04.2022 | 24,86 | 25,00 | 24,45 | 24,45 | -2,98% | 7.171,00 |
| 05.04.2022 | 26,80 | 26,80 | 25,21 | 25,21 | -5,64% | 8.491,00 |
| 04.04.2022 | 27,75 | 28,48 | 26,28 | 26,71 | -4,57% | 9.579,00 |
| 01.04.2022 | 27,39 | 28,50 | 27,39 | 27,99 | 0,32% | 5.143,00 |
| 31.03.2022 | 28,99 | 28,99 | 27,40 | 27,90 | -1,83% | 7.542,00 |
| 30.03.2022 | 28,20 | 28,85 | 27,30 | 28,42 | 0,78% | 7.063,00 |
| 29.03.2022 | 27,71 | 28,90 | 26,54 | 28,20 | 1,18% | 10.628,00 |
| 28.03.2022 | 28,15 | 29,00 | 27,87 | 27,87 | -1,52% | 4.177,00 |
| 25.03.2022 | 28,39 | 28,94 | 28,01 | 28,30 | 1,07% | 9.387,00 |
| 24.03.2022 | 27,76 | 29,20 | 27,76 | 28,00 | 0,57% | 7.479,00 |
| 23.03.2022 | 28,36 | 29,47 | 27,53 | 27,84 | -1,38% | 7.955,00 |
| 22.03.2022 | 27,79 | 29,30 | 27,49 | 28,23 | 3,70% | 10.075,00 |
| 21.03.2022 | 27,81 | 27,81 | 27,22 | 27,22 | -0,10% | 741,00 |
| 18.03.2022 | 26,90 | 27,33 | 26,90 | 27,25 | 0,93% | 1.145,00 |
| 17.03.2022 | 26,40 | 27,25 | 26,30 | 27,00 | 0,37% | 891,00 |
| 16.03.2022 | 26,90 | 26,90 | 26,90 | 26,90 | -0,30% | 2.538,00 |
| 15.03.2022 | 26,80 | 26,98 | 25,01 | 26,98 | 1,77% | 6.920,00 |
| 14.03.2022 | 27,36 | 27,36 | 26,51 | 26,51 | -3,60% | 1.759,00 |
| 11.03.2022 | 26,71 | 29,80 | 26,71 | 27,50 | 0,00% | 4.744,00 |
| 10.03.2022 | 27,45 | 27,50 | 27,45 | 27,50 | 1,85% | 974,00 |
| 09.03.2022 | 27,08 | 27,08 | 27,00 | 27,00 | 0,00% | 2.664,00 |
| 08.03.2022 | 27,54 | 27,54 | 27,00 | 27,00 | -1,82% | 1.070,00 |
| 07.03.2022 | 28,10 | 28,10 | 27,50 | 27,50 | -2,14% | 2.637,00 |
| 04.03.2022 | 28,51 | 28,51 | 28,10 | 28,10 | -4,81% | 942,00 |
| 03.03.2022 | 29,95 | 29,95 | 29,47 | 29,52 | -1,44% | 1.736,00 |
| 02.03.2022 | 29,99 | 30,00 | 29,95 | 29,95 | 5,83% | 3.133,00 |
| 01.03.2022 | 29,00 | 29,00 | 28,30 | 28,30 | 1,07% | 2.062,00 |
| 28.02.2022 | 28,00 | 28,00 | 28,00 | 28,00 | -2,13% | 2.206,00 |
| 25.02.2022 | 29,29 | 30,00 | 28,61 | 28,61 | 0,39% | 4.381,00 |
| 24.02.2022 | 29,80 | 30,00 | 28,50 | 28,50 | -8,53% | 2.066,00 |
| 23.02.2022 | 30,98 | 31,50 | 30,80 | 31,16 | 0,73% | 1.511,00 |
| 22.02.2022 | 32,30 | 32,30 | 30,40 | 30,93 | -1,81% | 2.650,00 |
| 18.02.2022 | 31,90 | 32,13 | 31,10 | 31,50 | 0,74% | 4.375,00 |
| 17.02.2022 | 30,93 | 32,32 | 30,90 | 31,27 | -0,76% | 3.488,00 |
| 16.02.2022 | 31,51 | 31,51 | 31,51 | 31,51 | -1,53% | 1.152,00 |
| 15.02.2022 | 32,40 | 32,40 | 32,00 | 32,00 | -0,87% | 1.173,00 |
| 14.02.2022 | 32,28 | 32,28 | 32,28 | 32,28 | 2,97% | 586,00 |
| 11.02.2022 | 32,87 | 33,00 | 31,35 | 31,35 | -3,24% | 1.766,00 |
| 10.02.2022 | 31,98 | 33,75 | 31,02 | 32,40 | 1,06% | 3.267,00 |
| 09.02.2022 | 30,50 | 32,60 | 30,45 | 32,06 | 3,30% | 6.355,00 |
| 08.02.2022 | 30,00 | 32,00 | 30,00 | 31,04 | 0,76% | 2.155,00 |
| 07.02.2022 | 30,80 | 30,80 | 30,80 | 30,80 | 0,98% | 11,00 |
| 04.02.2022 | 31,46 | 31,46 | 30,50 | 30,50 | -2,24% | 3.400,00 |
| 03.02.2022 | 31,67 | 31,67 | 30,88 | 31,20 | -0,96% | 1.191,00 |
| 02.02.2022 | 33,00 | 33,00 | 30,27 | 31,50 | 1,44% | 5.100,00 |
| 01.02.2022 | 32,70 | 32,70 | 31,06 | 31,06 | -1,91% | 10.128,00 |
| 31.01.2022 | 32,81 | 33,32 | 31,50 | 31,66 | -3,47% | 2.217,00 |
| 28.01.2022 | 31,30 | 32,80 | 30,69 | 32,80 | 4,79% | 1.068,00 |
| 27.01.2022 | 31,00 | 33,07 | 30,05 | 31,30 | 2,45% | 6.403,00 |
| 26.01.2022 | 33,00 | 33,00 | 30,55 | 30,55 | -7,37% | 5.394,00 |
| 25.01.2022 | 29,90 | 34,35 | 29,90 | 32,98 | 11,34% | 14.379,00 |
| 24.01.2022 | 31,73 | 31,73 | 29,62 | 29,62 | -11,32% | 7.661,00 |
| 21.01.2022 | 35,73 | 35,73 | 33,40 | 33,40 | -6,57% | 2.692,00 |
| 20.01.2022 | 35,05 | 38,13 | 34,55 | 35,75 | -0,69% | 7.012,00 |
| 19.01.2022 | 36,05 | 39,66 | 36,00 | 36,00 | -4,79% | 4.139,00 |
| 18.01.2022 | 37,06 | 40,87 | 37,06 | 37,81 | -5,05% | 2.134,00 |
| 14.01.2022 | 36,00 | 40,00 | 36,00 | 39,82 | 0,08% | 7.945,00 |
| 13.01.2022 | 38,20 | 39,79 | 38,20 | 39,79 | -2,64% | 5.593,00 |
| 12.01.2022 | 42,30 | 44,41 | 40,10 | 40,87 | -1,75% | 7.144,00 |
| 11.01.2022 | 44,50 | 44,50 | 41,49 | 41,60 | -6,52% | 14.619,00 |
| 10.01.2022 | 39,91 | 49,00 | 36,32 | 44,50 | 21,22% | 95.618,00 |
| 07.01.2022 | 33,01 | 37,35 | 32,67 | 36,71 | 18,30% | 11.422,00 |
| 06.01.2022 | 31,00 | 31,03 | 31,00 | 31,03 | -1,55% | 562,00 |
| 05.01.2022 | 32,11 | 32,11 | 30,02 | 31,52 | -2,72% | 1.343,00 |
| 04.01.2022 | 31,51 | 32,50 | 31,05 | 32,40 | 4,52% | 3.807,00 |
| 03.01.2022 | 30,00 | 33,00 | 30,00 | 31,00 | 4,20% | 1.831,00 |
| 31.12.2021 | 28,80 | 29,75 | 28,20 | 29,75 | 3,31% | 3.452,00 |
| 30.12.2021 | 30,00 | 30,13 | 28,80 | 28,80 | -2,39% | 2.309,00 |
| 29.12.2021 | 28,03 | 29,50 | 28,00 | 29,50 | -1,01% | 3.219,00 |
| 28.12.2021 | 30,01 | 30,10 | 28,00 | 29,80 | -1,23% | 3.047,00 |
| 27.12.2021 | 30,05 | 30,51 | 30,05 | 30,17 | -1,08% | 1.666,00 |
| 23.12.2021 | 30,94 | 30,94 | 30,50 | 30,50 | -1,42% | 2.067,00 |
| 22.12.2021 | 28,51 | 30,99 | 28,33 | 30,94 | 9,25% | 2.417,00 |
| 21.12.2021 | 28,32 | 28,32 | 28,32 | 28,32 | -5,79% | 800,00 |
| 20.12.2021 | 29,50 | 30,06 | 27,19 | 30,06 | -4,22% | 2.122,00 |
| 17.12.2021 | 29,72 | 32,00 | 29,72 | 31,39 | -4,63% | 1.940,00 |
| 16.12.2021 | 32,03 | 32,93 | 30,03 | 32,91 | 2,75% | 4.998,00 |
| 15.12.2021 | 32,00 | 32,75 | 32,00 | 32,03 | 0,09% | 2.926,00 |
| 14.12.2021 | 33,19 | 33,75 | 32,00 | 32,00 | -7,78% | 3.853,00 |
| 13.12.2021 | 32,32 | 34,70 | 32,32 | 34,70 | 0,49% | 1.812,00 |
| 10.12.2021 | 35,83 | 36,97 | 34,40 | 34,53 | -2,46% | 1.664,00 |
| 09.12.2021 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 904,00 |
| 08.12.2021 | 35,40 | 35,40 | 35,40 | 35,40 | -1,26% | 431,00 |
| 07.12.2021 | 37,00 | 37,00 | 35,85 | 35,85 | -0,85% | 1.275,00 |
| 06.12.2021 | 35,00 | 36,16 | 34,17 | 36,16 | 7,00% | 1.810,00 |
| 03.12.2021 | 34,40 | 35,00 | 33,79 | 33,79 | -11,57% | 2.675,00 |
| 02.12.2021 | 33,00 | 38,21 | 33,00 | 38,21 | 9,17% | 2.854,00 |
| 01.12.2021 | 37,00 | 37,00 | 35,00 | 35,00 | -0,06% | 2.474,00 |
| 30.11.2021 | 38,31 | 38,31 | 34,48 | 35,02 | -12,45% | 5.288,00 |
| 24.11.2021 | 40,49 | 40,49 | 40,00 | 40,00 | 4,93% | 2.114,00 |
| 22.11.2021 | 39,04 | 42,94 | 38,12 | 38,12 | -4,22% | 5.237,00 |
| 19.11.2021 | 41,50 | 41,50 | 39,80 | 39,80 | -6,35% | 2.278,00 |
| 18.11.2021 | 42,00 | 42,50 | 41,00 | 42,50 | -2,28% | 2.553,00 |
| 16.11.2021 | 43,84 | 43,84 | 41,90 | 43,49 | 1,32% | 1.730,00 |
| 15.11.2021 | 42,69 | 44,03 | 42,69 | 42,92 | 0,60% | 2.618,00 |
| 12.11.2021 | 42,90 | 43,14 | 42,67 | 42,67 | 2,45% | 1.798,00 |
| 11.11.2021 | 42,00 | 44,30 | 40,95 | 41,65 | 2,56% | 8.042,00 |
| 10.11.2021 | 44,52 | 44,52 | 40,50 | 40,61 | 0,35% | 3.202,00 |