Warner Bros Discovery Inc

WBD
🏛️ 德国 →
16.30
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 20.97 20.97 20.97 20.97 0.0M
2021-12-29 21.43 21.43 21.32 21.32 0.0M
2021-12-28 21.38 21.75 21.38 21.75 0.0M
2021-12-27 21.46 21.67 21.46 21.67 0.0M
2021-12-23 20.74 21.12 20.74 21.12 0.0M
2021-12-22 20.75 20.75 20.49 20.49 0.0M
2021-12-21 20.39 20.83 20.39 20.83 0.0M
2021-12-20 20.39 20.39 20.36 20.36 0.0M
2021-12-17 20.55 20.55 20.18 20.18 0.0M
2021-12-16 19.98 20.03 19.98 20.03 0.0M
2021-12-15 19.84 19.96 19.84 19.96 0.0M
2021-12-14 20.08 20.08 20.08 20.08 0.0M
2021-12-13 20.57 20.57 20.57 20.57 0.0M
2021-12-10 20.77 20.79 20.77 20.79 0.0M
2021-12-09 21.08 21.08 21.08 21.08 0.0M
2021-12-08 21.37 21.37 21.37 21.37 0.0M
2021-12-07 21.57 21.57 21.57 21.57 0.0M
2021-12-06 21.22 21.90 21.14 21.90 0.0M
2021-12-03 20.49 20.49 20.49 20.49 0.0M
2021-12-02 19.67 19.67 19.67 19.67 0.0M
2021-12-01 20.55 20.55 20.55 20.55 0.0M
2021-11-30 21.46 21.46 20.70 20.70 0.0M
2021-11-29 21.94 21.94 21.94 21.94 0.0M
2021-11-26 21.85 21.85 21.85 21.85 0.0M
2021-11-25 22.37 22.37 22.37 22.37 0.0M
2021-11-24 22.64 22.64 22.55 22.55 0.0M
2021-11-23 22.69 22.69 22.69 22.69 0.0M
2021-11-22 22.32 22.32 22.16 22.16 0.0M
2021-11-19 23.60 23.60 23.33 23.33 0.0M
2021-11-18 24.38 24.38 23.44 23.44 0.0M
2021-11-17 24.39 24.39 24.29 24.29 0.0M
2021-11-16 24.49 24.49 24.36 24.36 0.0M
2021-11-15 24.23 25.14 24.23 24.97 0.0M
2021-11-12 24.72 25.02 24.62 24.62 0.0M
2021-11-11 23.68 24.60 23.68 24.60 0.0M
2021-11-10 22.86 23.42 22.86 23.42 0.0M
2021-11-09 22.45 22.61 22.45 22.61 0.0M
2021-11-08 23.03 23.05 22.91 22.91 0.0M
2021-11-05 21.94 22.53 21.94 22.53 0.0M
2021-11-04 22.08 22.08 22.08 22.08 0.0M
2021-11-03 21.05 21.53 21.00 21.53 0.0M
2021-11-02 20.95 20.95 20.83 20.83 0.0M
2021-11-01 20.19 20.19 20.19 20.19 0.0M
2021-10-29 20.65 20.65 20.65 20.65 0.0M
2021-10-28 20.25 20.31 20.25 20.31 0.0M
2021-10-27 21.15 21.39 20.66 20.66 0.0M
2021-10-26 21.70 21.70 21.15 21.15 0.0M
2021-10-25 21.42 21.78 21.42 21.78 0.0M
2021-10-22 21.35 21.53 21.35 21.53 0.0M
2021-10-21 21.57 21.71 21.57 21.71 0.0M
2021-10-20 21.25 21.25 21.25 21.25 0.0M
2021-10-19 21.12 21.27 21.12 21.27 0.0M
2021-10-18 21.35 21.55 21.13 21.13 0.0M
2021-10-15 21.68 21.82 21.68 21.82 0.0M
2021-10-14 21.95 21.95 21.65 21.65 0.0M
2021-10-13 21.14 21.14 21.14 21.14 0.0M
2021-10-12 21.53 21.88 21.53 21.88 0.0M
2021-10-11 22.18 22.22 22.11 22.22 0.0M
2021-10-08 22.79 22.91 22.79 22.91 0.0M
2021-10-07 22.35 22.96 22.35 22.96 0.0M
2021-10-06 22.34 22.34 22.01 22.01 0.0M
2021-10-05 21.95 22.34 21.95 22.34 0.0M
2021-10-04 22.00 22.00 21.97 21.97 0.0M
2021-10-01 21.70 22.04 21.70 22.04 0.0M
2021-09-30 21.89 21.89 21.89 21.89 0.0M
2021-09-29 21.86 21.95 21.86 21.95 0.0M
2021-09-28 22.24 22.24 22.09 22.09 0.0M
2021-09-27 21.54 22.07 21.54 22.07 0.0M
2021-09-24 21.62 21.62 21.62 21.62 0.0M
2021-09-23 21.75 22.04 21.75 22.04 0.0M
2021-09-22 21.38 21.83 21.38 21.83 0.0M
2021-09-21 22.14 22.14 21.83 21.83 0.0M
2021-09-20 22.61 22.61 22.36 22.36 0.0M
2021-09-17 22.82 23.07 22.82 23.07 0.0M
2021-09-16 22.63 22.70 22.63 22.70 0.0M
2021-09-15 22.14 22.44 22.14 22.44 0.0M
2021-09-14 22.80 22.80 22.80 22.80 0.0M
2021-09-13 22.11 22.11 22.11 22.11 0.0M
2021-09-10 22.56 22.80 22.47 22.47 0.0M
2021-09-09 22.64 23.00 22.64 22.72 0.0M
2021-09-08 23.50 23.74 23.50 23.74 0.0M
2021-09-07 23.72 24.11 23.72 23.79 0.0M
2021-09-06 23.73 23.73 23.73 23.73 0.0M
2021-09-03 24.26 24.26 24.02 24.02 0.0M
2021-09-02 23.86 24.08 23.86 24.08 0.0M
2021-09-01 24.35 24.35 24.35 24.35 0.0M
2021-08-31 23.46 24.29 23.46 24.29 0.0M
2021-08-30 23.84 23.84 23.60 23.60 0.0M
2021-08-27 23.61 23.61 23.61 23.61 0.0M
2021-08-26 24.26 24.26 24.26 24.26 0.0M
2021-08-25 24.32 24.32 24.32 24.32 0.0M
2021-08-24 24.14 24.47 24.14 24.47 0.0M
2021-08-23 23.88 24.14 23.88 23.97 0.0M
2021-08-20 23.56 23.81 23.56 23.81 0.0M
2021-08-19 24.10 24.10 23.91 23.91 0.0M
2021-08-18 24.30 24.30 24.30 24.30 0.0M
2021-08-17 23.88 23.88 23.88 23.88 0.0M
2021-08-16 23.93 24.24 23.61 24.24 0.0M
2021-08-13 24.48 24.57 24.33 24.33 0.0M
2021-08-12 24.92 25.12 24.92 24.92 0.0M
2021-08-11 24.97 24.97 24.97 24.97 0.0M
2021-08-10 24.74 24.83 24.74 24.83 0.0M
2021-08-09 24.51 24.81 24.51 24.81 0.0M
2021-08-06 24.55 24.89 24.55 24.89 0.0M
2021-08-05 23.83 24.32 23.83 24.32 0.0M
2021-08-04 23.33 23.87 23.33 23.87 0.0M
2021-08-03 24.40 24.63 24.40 24.63 0.0M
2021-08-02 24.38 24.38 24.35 24.35 0.0M
2021-07-30 24.75 25.21 24.74 24.74 0.0M
2021-07-29 24.64 24.82 24.64 24.82 0.0M
2021-07-28 24.25 24.57 24.25 24.57 0.0M
2021-07-27 24.69 24.70 24.69 24.70 0.0M
2021-07-26 23.97 25.34 23.97 24.46 0.0M
2021-07-23 24.11 24.11 23.67 23.67 0.0M
2021-07-22 24.28 24.28 23.76 23.76 0.0M
2021-07-21 23.76 23.76 23.76 23.76 0.0M
2021-07-20 23.53 23.77 23.53 23.77 0.0M
2021-07-19 23.46 23.62 23.46 23.62 0.0M
2021-07-16 23.96 24.49 23.96 24.49 0.0M
2021-07-15 24.12 24.40 24.12 24.40 0.0M
2021-07-14 24.51 24.51 24.35 24.35 0.0M
2021-07-13 24.85 24.89 24.85 24.89 0.0M
2021-07-12 24.52 24.52 24.50 24.51 0.0M
2021-07-09 24.17 24.60 24.17 24.60 0.0M
2021-07-08 24.91 24.91 24.84 24.84 0.0M
2021-07-07 25.49 25.53 25.49 25.53 0.0M
2021-07-06 26.16 26.16 25.74 25.74 0.0M
2021-07-05 26.10 26.10 26.10 26.10 0.0M
2021-07-02 26.24 26.24 26.17 26.17 0.0M
2021-07-01 25.79 26.74 25.76 26.74 0.0M
2021-06-30 25.37 25.57 25.37 25.57 0.0M
2021-06-29 25.49 25.88 25.49 25.53 0.0M
2021-06-28 25.75 25.75 25.68 25.68 0.0M
2021-06-25 25.26 25.56 25.26 25.56 0.0M
2021-06-24 24.85 25.02 24.85 25.02 0.0M
2021-06-23 24.61 24.80 24.61 24.80 0.0M
2021-06-22 24.80 24.80 24.41 24.41 0.0M
2021-06-21 24.64 24.64 24.64 24.64 0.0M
2021-06-18 24.54 24.84 24.50 24.60 0.0M
2021-06-17 25.09 25.09 24.76 24.76 0.0M
2021-06-16 24.55 24.61 24.55 24.61 0.0M
2021-06-15 25.19 25.71 25.19 25.71 0.0M
2021-06-14 25.10 25.59 25.10 25.59 0.0M
2021-06-11 24.50 25.01 24.50 24.70 0.0M
2021-06-10 24.95 24.95 24.89 24.89 0.0M
2021-06-09 24.27 24.96 24.27 24.96 0.0M
2021-06-08 25.41 25.41 25.00 25.00 0.0M
2021-06-07 25.74 26.10 25.74 26.10 0.0M
2021-06-04 25.86 25.86 25.70 25.70 0.0M
2021-06-03 26.12 26.12 26.12 26.12 0.0M
2021-06-02 25.94 25.99 25.94 25.99 0.0M
2021-06-01 26.46 26.46 26.15 26.15 0.0M
2021-05-31 26.75 27.06 26.38 26.38 0.0M
2021-05-28 26.64 26.64 26.43 26.43 0.0M
2021-05-27 26.39 26.39 26.00 26.33 0.0M
2021-05-26 25.00 25.80 25.00 25.80 0.0M
2021-05-25 25.45 25.85 25.10 25.10 0.0M
2021-05-21 25.80 26.01 25.71 25.98 0.0M
2021-05-20 26.92 27.19 26.13 26.13 0.0M
2021-05-19 26.90 27.31 26.70 27.30 0.0M
2021-05-18 27.59 27.77 26.86 27.77 0.0M
2021-05-17 31.00 34.00 28.51 28.51 0.0M
2021-05-14 28.90 29.11 28.90 29.11 0.0M
2021-05-13 29.58 29.58 29.58 29.58 0.0M
2021-05-12 29.97 29.97 29.97 29.97 0.0M
2021-05-11 30.20 30.20 29.43 30.18 0.0M
2021-05-10 30.64 30.65 30.64 30.65 0.0M
2021-05-07 29.85 30.83 29.85 30.83 0.0M
2021-05-06 30.23 30.23 30.02 30.02 0.0M
2021-05-05 29.92 30.21 29.92 30.21 0.0M
2021-05-04 29.69 29.74 29.69 29.74 0.0M
2021-05-03 31.06 31.12 29.78 29.78 0.0M
2021-04-30 31.00 31.81 30.90 31.41 0.0M
2021-04-29 31.32 31.32 31.32 31.32 0.0M
2021-04-28 32.02 32.02 32.02 32.02 0.0M
2021-04-27 31.90 31.90 31.90 31.90 0.0M
2021-04-26 31.41 31.41 31.31 31.31 0.0M
2021-04-23 32.11 32.11 32.11 32.11 0.0M
2021-04-22 31.86 32.50 31.86 32.32 0.0M
2021-04-21 29.17 30.42 28.82 30.42 0.0M
2021-04-20 29.90 30.21 29.75 30.21 0.0M
2021-04-19 30.69 31.09 30.18 30.18 0.0M
2021-04-16 31.27 31.27 31.27 31.27 0.0M
2021-04-15 31.77 32.04 31.36 31.36 0.0M
2021-04-14 32.45 33.20 32.30 33.20 0.0M
2021-04-13 33.62 34.30 33.62 33.76 0.0M
2021-04-12 34.53 35.28 34.53 35.28 0.0M
2021-04-09 34.87 35.40 34.87 35.40 0.0M
2021-04-08 36.28 36.94 35.95 35.95 0.0M
2021-04-07 36.18 37.03 36.16 36.16 0.0M
2021-04-06 35.57 36.73 34.91 36.73 0.0M
2021-04-01 37.59 37.80 35.95 36.87 0.0M
2021-03-31 37.40 38.20 36.20 37.60 0.0M
2021-03-30 35.40 39.20 35.40 36.60 0.0M
2021-03-29 37.00 39.00 34.20 34.20 0.0M
2021-03-26 48.80 49.80 31.60 33.40 0.0M
2021-03-25 51.50 52.50 51.00 52.50 0.0M
2021-03-24 60.00 60.00 60.00 60.00 0.0M
2021-03-23 62.00 62.00 59.00 61.00 0.0M
2021-03-22 65.50 66.00 63.50 64.00 0.0M
2021-03-19 63.00 65.00 63.00 64.50 0.0M
2021-03-18 61.50 63.00 61.00 62.50 0.0M
2021-03-17 63.50 64.00 62.50 62.50 0.0M
2021-03-16 62.00 63.00 62.00 63.00 0.0M
2021-03-15 59.50 61.00 59.00 61.00 0.0M
2021-03-12 55.50 60.00 55.50 59.50 0.0M
2021-03-11 55.00 58.00 55.00 58.00 0.0M
2021-03-10 53.00 54.00 53.00 54.00 0.0M
2021-03-09 57.50 57.50 53.00 54.00 0.0M
2021-03-08 54.00 54.00 54.00 54.00 0.0M
2021-03-05 52.00 52.00 52.00 52.00 0.0M
2021-03-04 50.50 51.00 50.50 51.00 0.0M
2021-03-03 48.80 48.80 48.80 48.80 0.0M
2021-03-02 48.00 48.60 48.00 48.60 0.0M
2021-03-01 44.00 46.20 44.00 46.20 0.0M
2021-02-26 41.60 43.20 41.60 43.20 0.0M
2021-02-25 43.00 43.00 43.00 43.00 0.0M
2021-02-24 42.60 42.60 42.40 42.40 0.0M
2021-02-23 45.20 45.20 41.80 41.80 0.0M
2021-02-22 42.40 43.80 42.40 42.40 0.0M
2021-02-19 40.80 41.20 40.80 41.20 0.0M
2021-02-18 40.60 41.40 40.60 41.40 0.0M
2021-02-17 38.80 40.40 38.80 40.40 0.0M
2021-02-16 41.20 41.20 39.80 40.20 0.0M
2021-02-15 39.80 40.40 39.80 40.40 0.0M
2021-02-12 37.20 37.20 37.20 37.20 0.0M
2021-02-11 37.40 37.40 37.40 37.40 0.0M
2021-02-10 35.60 35.60 35.60 35.60 0.0M
2021-02-09 35.60 35.60 35.40 35.40 0.0M
2021-02-08 35.20 35.80 35.20 35.80 0.0M
2021-02-05 34.20 34.20 34.20 34.20 0.0M
2021-02-04 34.40 34.40 34.40 34.40 0.0M
2021-02-03 33.20 33.20 33.20 33.20 0.0M
2021-02-02 34.80 34.80 34.80 34.80 0.0M
2021-02-01 34.00 34.80 34.00 34.80 0.0M
2021-01-29 33.40 33.40 33.40 33.40 0.0M
2021-01-28 34.20 36.00 34.20 36.00 0.0M
2021-01-27 33.20 33.20 33.20 33.20 0.0M
2021-01-26 31.80 31.80 31.80 31.80 0.0M
2021-01-25 30.80 30.80 30.80 30.80 0.0M
2021-01-22 30.00 30.00 30.00 30.00 0.0M
2021-01-21 29.80 29.80 29.80 29.80 0.0M
2021-01-20 29.60 29.60 29.60 29.60 0.0M
2021-01-19 30.20 30.20 30.20 30.20 0.0M
2021-01-18 30.00 30.00 30.00 30.00 0.0M
2021-01-15 30.40 30.40 30.40 30.40 0.0M
2021-01-14 30.00 30.00 30.00 30.00 0.0M
2021-01-13 28.80 29.20 28.80 29.20 0.0M
2021-01-12 28.80 29.00 28.80 29.00 0.0M
2021-01-11 28.00 28.00 28.00 28.00 0.0M
2021-01-08 28.00 28.00 28.00 28.00 0.0M
2021-01-07 27.80 27.80 27.80 27.80 0.0M
2021-01-06 25.40 27.60 25.40 27.60 0.0M
2021-01-05 24.80 25.20 24.80 25.20 0.0M
2021-01-04 24.40 24.40 24.40 24.40 0.0M