16,500$
4,56%
Echtzeit-Aktienkurs DallasNews Corp
Bid:
Ask:
Aktienkurse zur DallasNews Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 15,92 | 16,52 | 15,85 | 16,50 | 4,56% | 500.808,00 |
| 22.09.2025 | 15,89 | 16,13 | 15,76 | 15,78 | -1,25% | 117.785,00 |
| 19.09.2025 | 15,55 | 16,25 | 15,41 | 15,98 | 3,77% | 384.243,00 |
| 18.09.2025 | 15,75 | 15,75 | 15,27 | 15,40 | -2,35% | 110.054,00 |
| 17.09.2025 | 15,78 | 15,85 | 15,58 | 15,77 | 0,25% | 99.950,00 |
| 16.09.2025 | 15,93 | 15,97 | 15,65 | 15,73 | -0,69% | 239.920,00 |
| 15.09.2025 | 15,72 | 15,99 | 15,66 | 15,84 | 10,86% | 303.717,00 |
| 12.09.2025 | 14,35 | 14,42 | 14,22 | 14,29 | -0,50% | 31.739,00 |
| 11.09.2025 | 14,73 | 14,76 | 14,36 | 14,36 | -3,17% | 64.389,00 |
| 10.09.2025 | 14,84 | 14,87 | 14,61 | 14,83 | 0,00% | 54.763,00 |
| 09.09.2025 | 14,80 | 14,85 | 14,80 | 14,83 | -0,13% | 16.776,00 |
| 08.09.2025 | 14,80 | 14,85 | 14,76 | 14,85 | 0,00% | 31.781,00 |
| 05.09.2025 | 14,86 | 14,92 | 14,85 | 14,85 | -0,07% | 23.710,00 |
| 04.09.2025 | 14,89 | 14,95 | 14,85 | 14,86 | -0,13% | 11.176,00 |
| 03.09.2025 | 14,85 | 14,90 | 14,85 | 14,88 | 0,00% | 6.644,00 |
| 02.09.2025 | 14,91 | 14,95 | 14,85 | 14,88 | -0,13% | 29.952,00 |
| 29.08.2025 | 14,92 | 15,00 | 14,90 | 14,90 | -0,33% | 8.041,00 |
| 28.08.2025 | 15,00 | 15,00 | 14,92 | 14,95 | -0,13% | 29.875,00 |
| 27.08.2025 | 15,12 | 15,24 | 14,95 | 14,97 | -0,20% | 42.638,00 |
| 26.08.2025 | 15,06 | 15,17 | 14,97 | 15,00 | -0,33% | 48.441,00 |
| 25.08.2025 | 14,94 | 15,08 | 14,92 | 15,05 | 0,53% | 58.229,00 |
| 22.08.2025 | 14,92 | 14,99 | 14,90 | 14,97 | 0,40% | 37.386,00 |
| 21.08.2025 | 14,88 | 15,00 | 14,88 | 14,91 | 0,07% | 12.528,00 |
| 20.08.2025 | 14,92 | 14,92 | 14,88 | 14,90 | -0,07% | 86.026,00 |
| 19.08.2025 | 15,08 | 15,24 | 14,83 | 14,91 | 0,03% | 417.668,00 |
| 18.08.2025 | 14,95 | 14,96 | 14,89 | 14,91 | -0,17% | 27.135,00 |
| 15.08.2025 | 14,99 | 15,05 | 14,93 | 14,93 | -0,13% | 42.040,00 |
| 14.08.2025 | 14,93 | 15,11 | 14,91 | 14,95 | 0,00% | 136.620,00 |
| 13.08.2025 | 15,21 | 15,21 | 14,93 | 14,95 | -1,19% | 104.328,00 |
| 12.08.2025 | 15,15 | 15,30 | 15,01 | 15,13 | 0,81% | 78.712,00 |
| 11.08.2025 | 15,00 | 15,31 | 14,88 | 15,01 | 1,41% | 220.476,00 |
| 08.08.2025 | 14,80 | 14,90 | 14,80 | 14,80 | -0,47% | 44.726,00 |
| 07.08.2025 | 14,94 | 14,97 | 14,80 | 14,87 | 0,41% | 8.013,00 |
| 06.08.2025 | 14,93 | 15,03 | 14,75 | 14,81 | -0,87% | 173.030,00 |
| 05.08.2025 | 14,92 | 15,00 | 14,89 | 14,94 | 0,00% | 16.437,00 |
| 04.08.2025 | 14,98 | 15,10 | 14,87 | 14,94 | 0,54% | 35.053,00 |
| 01.08.2025 | 14,81 | 14,96 | 14,80 | 14,86 | 0,27% | 51.086,00 |
| 31.07.2025 | 14,80 | 14,89 | 14,79 | 14,82 | 0,14% | 55.645,00 |
| 30.07.2025 | 14,90 | 15,00 | 14,80 | 14,80 | -0,07% | 15.765,00 |
| 29.07.2025 | 14,80 | 15,00 | 14,75 | 14,81 | 0,01% | 154.034,00 |
| 28.07.2025 | 14,80 | 14,92 | 14,80 | 14,81 | 0,81% | 89.515,00 |
| 25.07.2025 | 14,86 | 14,87 | 14,53 | 14,69 | -1,08% | 59.119,00 |
| 24.07.2025 | 15,54 | 15,54 | 14,83 | 14,85 | -7,53% | 236.210,00 |
| 23.07.2025 | 16,00 | 16,10 | 15,95 | 16,06 | 17,48% | 710.504,00 |
| 22.07.2025 | 13,67 | 13,72 | 13,67 | 13,67 | -0,29% | 75.532,00 |
| 21.07.2025 | 13,68 | 13,73 | 13,65 | 13,71 | -0,04% | 76.682,00 |
| 18.07.2025 | 13,71 | 13,75 | 13,67 | 13,72 | -0,62% | 10.348,00 |
| 17.07.2025 | 13,65 | 13,80 | 13,63 | 13,80 | 1,10% | 142.706,00 |
| 16.07.2025 | 13,67 | 13,72 | 13,65 | 13,65 | -0,15% | 447.943,00 |
| 15.07.2025 | 13,64 | 13,75 | 13,63 | 13,67 | 0,07% | 258.542,00 |
| 14.07.2025 | 13,58 | 13,70 | 13,58 | 13,66 | 0,22% | 197.692,00 |
| 11.07.2025 | 13,55 | 13,63 | 13,54 | 13,63 | 0,52% | 377.033,00 |
| 10.07.2025 | 13,50 | 13,58 | 13,50 | 13,56 | 208,88% | 4.513.550,00 |
| 09.07.2025 | 4,51 | 4,53 | 4,16 | 4,39 | -2,66% | 26.475,00 |
| 08.07.2025 | 4,65 | 4,69 | 4,40 | 4,51 | -1,53% | 19.397,00 |
| 07.07.2025 | 4,50 | 4,60 | 4,50 | 4,58 | 3,62% | 12.790,00 |
| 03.07.2025 | 4,42 | 4,69 | 4,35 | 4,42 | -3,49% | 9.701,00 |
| 02.07.2025 | 4,62 | 4,70 | 4,40 | 4,58 | 0,00% | 17.524,00 |
| 01.07.2025 | 4,27 | 4,73 | 4,11 | 4,58 | 5,05% | 298.567,00 |
| 30.06.2025 | 4,48 | 4,55 | 4,33 | 4,36 | 2,11% | 16.234,00 |
| 27.06.2025 | 4,28 | 4,60 | 4,27 | 4,27 | 2,40% | 31.636,00 |
| 26.06.2025 | 4,25 | 4,40 | 4,02 | 4,17 | 0,72% | 62.048,00 |
| 25.06.2025 | 4,37 | 4,42 | 4,14 | 4,14 | -2,13% | 6.825,00 |
| 24.06.2025 | 4,11 | 4,96 | 4,02 | 4,23 | 2,92% | 192.273,00 |
| 23.06.2025 | 4,21 | 4,45 | 4,11 | 4,11 | -3,29% | 15.843,00 |
| 20.06.2025 | 4,10 | 4,37 | 4,10 | 4,25 | 4,68% | 12.941,00 |
| 18.06.2025 | 4,37 | 4,37 | 4,06 | 4,06 | -2,64% | 11.792,00 |
| 17.06.2025 | 4,20 | 4,45 | 4,16 | 4,17 | 0,48% | 16.955,00 |
| 16.06.2025 | 4,00 | 4,30 | 4,00 | 4,15 | 2,98% | 7.369,00 |
| 13.06.2025 | 3,88 | 4,35 | 3,88 | 4,03 | -4,05% | 10.563,00 |
| 12.06.2025 | 4,18 | 4,20 | 3,82 | 4,20 | -0,47% | 4.147,00 |
| 11.06.2025 | 4,10 | 4,45 | 4,00 | 4,22 | 2,43% | 25.940,00 |
| 10.06.2025 | 4,25 | 4,45 | 4,12 | 4,12 | -1,20% | 12.524,00 |
| 09.06.2025 | 4,15 | 4,18 | 4,14 | 4,17 | -0,76% | 4.059,00 |
| 06.06.2025 | 4,19 | 4,30 | 4,18 | 4,20 | -0,90% | 8.239,00 |
| 05.06.2025 | 4,32 | 4,40 | 4,24 | 4,24 | -0,70% | 11.571,00 |
| 04.06.2025 | 4,32 | 4,39 | 4,19 | 4,27 | 0,23% | 11.545,00 |
| 03.06.2025 | 4,39 | 4,46 | 4,26 | 4,26 | -1,39% | 7.001,00 |
| 02.06.2025 | 4,36 | 4,41 | 4,20 | 4,32 | 0,23% | 14.536,00 |
| 30.05.2025 | 4,35 | 4,39 | 4,19 | 4,31 | -0,35% | 12.513,00 |
| 29.05.2025 | 4,42 | 4,49 | 4,28 | 4,33 | -0,35% | 13.596,00 |
| 28.05.2025 | 4,35 | 4,64 | 4,28 | 4,34 | 2,12% | 40.499,00 |
| 27.05.2025 | 4,30 | 4,38 | 4,23 | 4,25 | 0,35% | 61.721,00 |
| 23.05.2025 | 4,38 | 4,38 | 4,15 | 4,24 | 0,83% | 9.090,00 |
| 22.05.2025 | 4,21 | 4,40 | 4,20 | 4,20 | -1,41% | 9.845,00 |
| 21.05.2025 | 4,50 | 4,50 | 4,25 | 4,26 | -2,96% | 7.681,00 |
| 20.05.2025 | 4,63 | 4,63 | 4,30 | 4,39 | -1,90% | 10.275,00 |
| 19.05.2025 | 4,35 | 4,55 | 4,35 | 4,48 | 1,47% | 6.220,00 |
| 16.05.2025 | 4,28 | 4,61 | 4,15 | 4,41 | 4,03% | 18.237,00 |
| 15.05.2025 | 4,20 | 4,33 | 4,10 | 4,24 | 1,53% | 23.850,00 |
| 14.05.2025 | 4,25 | 4,36 | 4,08 | 4,18 | -1,63% | 17.708,00 |
| 13.05.2025 | 4,39 | 4,48 | 4,03 | 4,24 | -2,23% | 36.780,00 |
| 12.05.2025 | 4,50 | 4,65 | 4,29 | 4,34 | -0,44% | 20.527,00 |
| 09.05.2025 | 4,43 | 4,49 | 4,36 | 4,36 | -1,36% | 2.827,00 |
| 08.05.2025 | 4,54 | 4,62 | 4,42 | 4,42 | -2,64% | 21.374,00 |
| 07.05.2025 | 4,50 | 4,55 | 4,41 | 4,54 | 3,89% | 7.661,00 |
| 06.05.2025 | 4,25 | 4,54 | 4,25 | 4,37 | -2,46% | 7.780,00 |
| 05.05.2025 | 4,50 | 4,50 | 4,30 | 4,48 | 0,90% | 14.502,00 |
| 02.05.2025 | 4,67 | 4,73 | 4,36 | 4,44 | -3,69% | 19.392,00 |
| 01.05.2025 | 4,70 | 4,70 | 4,55 | 4,61 | -7,24% | 25.555,00 |