Echtzeit-Aktienkurs Discovery Inc.
Bid:
Ask:
Aktienkurse zur Discovery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2022 | 23,15 | 24,50 | 22,78 | 24,42 | 5,81% | 9.215.459,00 |
| 07.04.2022 | 23,92 | 24,03 | 22,51 | 23,08 | -3,51% | 7.058.403,00 |
| 06.04.2022 | 24,34 | 24,38 | 23,35 | 23,92 | -2,17% | 5.032.086,00 |
| 05.04.2022 | 25,63 | 26,01 | 24,25 | 24,45 | -5,27% | 4.980.101,00 |
| 04.04.2022 | 25,11 | 25,98 | 24,40 | 25,81 | 3,03% | 5.290.546,00 |
| 01.04.2022 | 25,30 | 25,33 | 24,41 | 25,05 | 0,32% | 3.817.272,00 |
| 31.03.2022 | 25,69 | 25,69 | 24,89 | 24,97 | -2,95% | 4.415.900,00 |
| 30.03.2022 | 26,01 | 26,68 | 25,68 | 25,73 | -2,13% | 2.716.319,00 |
| 29.03.2022 | 26,02 | 26,42 | 25,61 | 26,29 | 2,58% | 3.454.447,00 |
| 28.03.2022 | 27,27 | 27,32 | 25,15 | 25,63 | -6,15% | 5.082.732,00 |
| 25.03.2022 | 27,06 | 27,64 | 26,96 | 27,31 | 0,74% | 4.035.914,00 |
| 24.03.2022 | 26,69 | 27,16 | 26,52 | 27,11 | 1,57% | 3.262.432,00 |
| 23.03.2022 | 26,83 | 27,67 | 26,50 | 26,69 | -1,00% | 7.315.948,00 |
| 22.03.2022 | 26,34 | 27,21 | 26,20 | 26,96 | 2,94% | 4.189.440,00 |
| 21.03.2022 | 26,21 | 26,90 | 25,80 | 26,19 | -0,53% | 3.222.399,00 |
| 18.03.2022 | 25,50 | 26,40 | 25,35 | 26,33 | 2,41% | 5.784.866,00 |
| 17.03.2022 | 25,45 | 25,74 | 25,02 | 25,71 | 0,27% | 3.076.769,00 |
| 16.03.2022 | 25,42 | 26,06 | 25,10 | 25,64 | 2,40% | 4.504.847,00 |
| 15.03.2022 | 23,91 | 25,32 | 23,91 | 25,04 | 4,59% | 6.167.783,00 |
| 14.03.2022 | 24,21 | 24,90 | 23,70 | 23,94 | -0,13% | 4.936.384,00 |
| 11.03.2022 | 25,31 | 25,46 | 23,93 | 23,97 | -4,35% | 5.747.081,00 |
| 10.03.2022 | 25,18 | 25,37 | 24,44 | 25,06 | -0,99% | 4.173.096,00 |
| 09.03.2022 | 25,80 | 26,54 | 25,28 | 25,31 | 0,32% | 4.283.783,00 |
| 08.03.2022 | 25,54 | 26,18 | 25,12 | 25,23 | -0,98% | 6.526.938,00 |
| 07.03.2022 | 26,62 | 26,80 | 25,45 | 25,48 | -4,96% | 10.659.273,00 |
| 04.03.2022 | 28,27 | 28,44 | 26,47 | 26,81 | -6,19% | 5.436.754,00 |
| 03.03.2022 | 29,09 | 29,51 | 27,91 | 28,58 | -1,89% | 4.870.058,00 |
| 02.03.2022 | 28,19 | 29,51 | 28,02 | 29,13 | 4,22% | 4.212.593,00 |
| 01.03.2022 | 27,97 | 28,37 | 27,16 | 27,95 | -0,07% | 5.554.089,00 |
| 28.02.2022 | 27,46 | 28,43 | 27,24 | 27,97 | -0,64% | 5.475.619,00 |
| 25.02.2022 | 27,66 | 28,77 | 26,56 | 28,15 | 1,73% | 3.827.407,00 |
| 24.02.2022 | 26,21 | 27,71 | 25,26 | 27,67 | -1,57% | 6.875.215,00 |
| 23.02.2022 | 28,21 | 29,07 | 27,93 | 28,11 | 0,07% | 4.600.626,00 |
| 22.02.2022 | 29,53 | 30,07 | 28,00 | 28,09 | -5,55% | 5.066.885,00 |
| 18.02.2022 | 29,72 | 30,60 | 29,49 | 29,74 | -0,07% | 4.455.618,00 |
| 17.02.2022 | 28,96 | 29,97 | 28,79 | 29,76 | 1,64% | 5.856.549,00 |
| 16.02.2022 | 29,60 | 29,60 | 28,13 | 29,28 | -3,46% | 7.565.503,00 |
| 15.02.2022 | 29,41 | 30,40 | 29,28 | 30,33 | 3,41% | 2.999.528,00 |
| 14.02.2022 | 29,58 | 30,12 | 29,22 | 29,33 | -0,61% | 3.603.355,00 |
| 11.02.2022 | 29,86 | 30,55 | 29,33 | 29,51 | -1,47% | 4.295.757,00 |
| 10.02.2022 | 29,34 | 30,99 | 29,34 | 29,95 | 0,81% | 6.587.192,00 |
| 09.02.2022 | 28,23 | 29,95 | 27,86 | 29,71 | 6,18% | 8.776.446,00 |
| 08.02.2022 | 28,10 | 28,63 | 27,79 | 27,98 | -0,36% | 3.382.972,00 |
| 07.02.2022 | 28,64 | 29,01 | 27,95 | 28,08 | -1,89% | 5.520.065,00 |
| 04.02.2022 | 28,51 | 29,06 | 27,95 | 28,62 | 0,03% | 4.627.825,00 |
| 03.02.2022 | 27,10 | 29,02 | 27,08 | 28,61 | 4,34% | 9.386.156,00 |
| 02.02.2022 | 26,88 | 28,09 | 26,14 | 27,42 | 1,86% | 8.250.055,00 |
| 01.02.2022 | 25,72 | 28,63 | 25,62 | 26,92 | -1,57% | 16.028.273,00 |
| 31.01.2022 | 26,26 | 27,98 | 25,67 | 27,35 | 2,97% | 6.012.786,00 |
| 28.01.2022 | 24,55 | 26,59 | 24,40 | 26,56 | 7,36% | 7.896.016,00 |
| 27.01.2022 | 24,02 | 24,83 | 23,85 | 24,74 | 3,60% | 6.366.751,00 |
| 26.01.2022 | 26,58 | 26,70 | 23,69 | 23,88 | -8,92% | 11.965.188,00 |
| 25.01.2022 | 25,89 | 26,45 | 25,25 | 26,22 | -0,11% | 4.660.197,00 |
| 24.01.2022 | 25,00 | 26,31 | 24,59 | 26,25 | 2,82% | 6.455.222,00 |
| 21.01.2022 | 25,75 | 26,38 | 25,23 | 25,53 | -4,60% | 7.091.847,00 |
| 20.01.2022 | 27,92 | 28,25 | 26,57 | 26,76 | -3,67% | 5.657.597,00 |
| 19.01.2022 | 29,10 | 29,29 | 27,55 | 27,78 | -3,81% | 5.211.777,00 |
| 18.01.2022 | 30,13 | 30,68 | 28,60 | 28,88 | -5,00% | 6.656.093,00 |
| 14.01.2022 | 28,00 | 30,54 | 27,99 | 30,40 | 7,04% | 9.794.619,00 |
| 13.01.2022 | 28,05 | 29,09 | 27,75 | 28,40 | 1,61% | 4.652.835,00 |
| 12.01.2022 | 27,79 | 28,35 | 27,59 | 27,95 | 0,32% | 3.332.245,00 |
| 11.01.2022 | 27,90 | 28,64 | 27,31 | 27,86 | 0,00% | 4.733.054,00 |
| 10.01.2022 | 29,40 | 29,66 | 27,53 | 27,86 | -5,04% | 7.196.314,00 |
| 07.01.2022 | 26,84 | 30,35 | 26,55 | 29,34 | 16,80% | 10.980.031,00 |
| 06.01.2022 | 25,79 | 26,08 | 25,06 | 25,12 | -2,18% | 4.678.850,00 |
| 05.01.2022 | 26,01 | 27,21 | 25,63 | 25,68 | -1,00% | 5.900.385,00 |
| 04.01.2022 | 24,82 | 26,39 | 24,82 | 25,94 | 5,49% | 4.809.563,00 |
| 03.01.2022 | 23,04 | 25,06 | 23,04 | 24,59 | 7,38% | 4.676.548,00 |
| 31.12.2021 | 23,65 | 23,89 | 22,88 | 22,90 | -3,33% | 2.628.329,00 |
| 30.12.2021 | 23,11 | 24,11 | 23,10 | 23,69 | 2,55% | 2.373.928,00 |
| 29.12.2021 | 23,45 | 23,82 | 23,03 | 23,10 | -1,79% | 2.426.200,00 |
| 28.12.2021 | 23,52 | 24,01 | 23,40 | 23,52 | 0,04% | 2.073.547,00 |
| 27.12.2021 | 23,58 | 23,82 | 23,17 | 23,51 | -0,25% | 2.363.338,00 |
| 23.12.2021 | 22,97 | 23,80 | 22,93 | 23,57 | 3,29% | 2.394.936,00 |
| 22.12.2021 | 22,59 | 23,18 | 22,18 | 22,82 | 0,93% | 3.129.504,00 |
| 21.12.2021 | 22,23 | 23,05 | 22,02 | 22,61 | 2,68% | 3.103.546,00 |
| 20.12.2021 | 21,98 | 22,54 | 21,64 | 22,02 | -1,78% | 3.494.220,00 |
| 17.12.2021 | 22,75 | 22,84 | 21,80 | 22,42 | -0,75% | 5.683.278,00 |
| 16.12.2021 | 22,06 | 22,72 | 21,91 | 22,59 | 3,86% | 4.393.913,00 |
| 15.12.2021 | 21,66 | 21,85 | 20,86 | 21,75 | 0,32% | 3.700.285,00 |
| 14.12.2021 | 21,85 | 22,23 | 21,63 | 21,68 | -0,91% | 3.541.434,00 |
| 13.12.2021 | 22,23 | 22,45 | 21,76 | 21,88 | -2,45% | 3.752.889,00 |
| 10.12.2021 | 22,95 | 23,02 | 22,30 | 22,43 | -1,15% | 3.427.490,00 |
| 09.12.2021 | 23,00 | 23,05 | 22,23 | 22,69 | -1,90% | 3.921.990,00 |
| 08.12.2021 | 23,57 | 24,02 | 23,10 | 23,13 | -1,11% | 3.920.426,00 |
| 07.12.2021 | 23,95 | 24,40 | 23,32 | 23,39 | -1,02% | 4.292.112,00 |
| 06.12.2021 | 23,62 | 24,06 | 23,09 | 23,63 | 1,85% | 5.022.584,00 |
| 03.12.2021 | 22,71 | 23,34 | 22,47 | 23,20 | 2,34% | 6.707.612,00 |
| 02.12.2021 | 21,96 | 22,83 | 21,92 | 22,67 | 3,99% | 4.919.740,00 |
| 01.12.2021 | 23,11 | 23,35 | 21,72 | 21,80 | -4,01% | 6.061.172,00 |
| 30.11.2021 | 23,90 | 23,90 | 22,14 | 22,71 | -5,57% | 7.193.469,00 |
| 29.11.2021 | 24,43 | 24,59 | 23,54 | 24,05 | -0,70% | 5.106.781,00 |
| 26.11.2021 | 24,03 | 24,32 | 23,63 | 24,22 | -1,82% | 2.045.739,00 |
| 24.11.2021 | 24,78 | 24,96 | 24,54 | 24,67 | -1,36% | 2.623.991,00 |
| 23.11.2021 | 25,27 | 25,51 | 24,65 | 25,01 | -0,64% | 2.930.085,00 |
| 22.11.2021 | 24,70 | 25,35 | 24,14 | 25,17 | 1,78% | 5.123.635,00 |
| 19.11.2021 | 26,08 | 26,17 | 24,26 | 24,73 | -5,61% | 5.549.886,00 |
| 18.11.2021 | 26,87 | 26,87 | 25,84 | 26,20 | -2,38% | 7.837.304,00 |
| 17.11.2021 | 26,86 | 27,04 | 26,45 | 26,84 | -0,26% | 3.004.144,00 |
| 16.11.2021 | 27,07 | 27,13 | 26,68 | 26,91 | -1,03% | 2.956.386,00 |