DISCA

Discovery Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
US Markets and Indices (NYSE/NASDAQ/AMEX)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Discovery Inc DISCA NASDAQ Common Stock
  Änderung Änderung % Aktuell Zeit
0,05 0,16% 31,23 12:09:55
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
31,18
more quote information »

DISCA Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche28,8231,2828,0329,798.313.0752,418,36%
1 Monat22,9831,2822,8527,519.463.4828,2535,9%
3 Monate25,5531,2821,65525,857.611.1845,6822,23%
6 Monate27,7731,4021,65526,496.468.5363,4612,46%
1 Jahr36,1778,1421,65537,289.590.777-4,94-13,66%
3 Jahre27,4278,1417,0032,006.227.7303,8113,89%
5 Jahre27,9578,1415,9929,755.507.6013,2811,74%

DISCA 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
15 Jan 2022 31,18 1,84 6,27% 28,94 31,28 28,94 12.181.165
14 Jan 2022 29,34 0,55 1,91% 28,87 30,015 28,44 9.013.971
13 Jan 2022 28,79 0,11 0,38% 28,50 29,22 28,28 5.043.043
12 Jan 2022 28,68 0,09 0,31% 28,82 29,30 28,03 7.014.122
11 Jan 2022 28,59 -1,47 -4,89% 30,17 30,365 28,2901 12.116.344
08 Jan 2022 30,06 4,34 16,87% 27,65 31,18 27,26 42.879.163
07 Jan 2022 25,72 -0,73 -2,76% 26,59 26,705 25,615 7.247.325
06 Jan 2022 26,45 -0,30 -1,12% 27,15 27,97 26,375 12.532.635
05 Jan 2022 26,75 1,42 5,61% 25,70 27,155 25,64 12.071.876
04 Jan 2022 25,33 1,79 7,6% 23,895 25,80 23,84 10.231.362
01 Jan 2022 23,54 -0,91 -3,72% 24,39 24,60 23,52 6.714.266
31 Dez 2021 24,45 0,58 2,43% 23,86 24,91 23,77 6.283.488
30 Dez 2021 23,87 -0,46 -1,89% 24,28 24,66 23,75 4.989.812
29 Dez 2021 24,33 -0,03 -0,12% 24,27 24,885 24,13 3.572.433
28 Dez 2021 24,36 -0,06 -0,25% 24,44 24,665 23,96 3.341.256
24 Dez 2021 24,42 0,79 3,34% 23,78 24,64 23,7223 4.741.520
23 Dez 2021 23,63 0,10 0,42% 23,47 23,9962 23,06 5.086.384
22 Dez 2021 23,53 0,64 2,8% 22,98 23,955 22,85 5.282.509
21 Dez 2021 22,89 -0,39 -1,68% 22,86 23,33 22,45 6.086.310
Kürzlich von Ihnen besucht
NASDAQ
DISCA
Discovery
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20220118 11:25:26