527,690$
0,82%
Echtzeit-Aktienkurs Daily Journal Corp
Bid:
Ask:
Aktienkurse zur Daily Journal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 526,38 | 549,00 | 505,80 | 527,69 | 0,82% | 195.193,00 |
| 09.03.2026 | 501,38 | 527,64 | 496,89 | 523,42 | 2,88% | 107.216,00 |
| 06.03.2026 | 498,45 | 515,96 | 495,44 | 508,75 | -0,62% | 78.646,00 |
| 05.03.2026 | 537,27 | 552,00 | 481,91 | 511,91 | -6,12% | 147.795,00 |
| 04.03.2026 | 533,08 | 560,70 | 526,39 | 545,31 | 3,29% | 135.629,00 |
| 03.03.2026 | 506,77 | 530,10 | 501,55 | 527,95 | 1,98% | 104.521,00 |
| 02.03.2026 | 496,18 | 529,20 | 496,18 | 517,68 | 1,61% | 66.895,00 |
| 27.02.2026 | 525,63 | 535,63 | 500,96 | 509,50 | -5,27% | 81.068,00 |
| 26.02.2026 | 521,39 | 549,59 | 513,35 | 537,82 | 4,15% | 88.955,00 |
| 25.02.2026 | 519,20 | 527,19 | 507,24 | 516,37 | 0,25% | 123.658,00 |
| 24.02.2026 | 498,52 | 520,78 | 492,77 | 515,08 | -1,42% | 76.586,00 |
| 20.02.2026 | 509,57 | 532,58 | 499,76 | 522,52 | 1,47% | 144.243,00 |
| 19.02.2026 | 475,48 | 516,03 | 475,48 | 514,96 | 5,52% | 82.572,00 |
| 18.02.2026 | 475,35 | 503,14 | 460,00 | 488,00 | 2,32% | 79.530,00 |
| 17.02.2026 | 511,01 | 512,31 | 447,24 | 476,93 | -6,95% | 114.477,00 |
| 13.02.2026 | 514,83 | 527,79 | 492,37 | 512,56 | 0,97% | 105.016,00 |
| 12.02.2026 | 563,50 | 572,85 | 506,50 | 507,63 | -8,90% | 113.011,00 |
| 11.02.2026 | 572,55 | 574,28 | 531,78 | 557,20 | -1,76% | 111.314,00 |
| 10.02.2026 | 565,80 | 574,41 | 539,00 | 567,18 | 1,25% | 99.237,00 |
| 09.02.2026 | 580,77 | 586,77 | 508,69 | 560,17 | -2,94% | 70.951,00 |
| 06.02.2026 | 577,74 | 587,00 | 568,96 | 577,12 | 1,62% | 48.292,00 |
| 05.02.2026 | 569,86 | 581,46 | 562,14 | 567,90 | -1,38% | 31.629,00 |
| 04.02.2026 | 578,26 | 591,65 | 569,69 | 575,86 | 0,23% | 55.613,00 |
| 03.02.2026 | 588,41 | 598,43 | 562,05 | 574,55 | -3,35% | 75.101,00 |
| 02.02.2026 | 592,72 | 618,13 | 568,55 | 594,47 | 1,29% | 65.991,00 |
| 30.01.2026 | 582,70 | 602,78 | 578,70 | 586,88 | 0,37% | 71.541,00 |
| 29.01.2026 | 572,48 | 586,42 | 562,00 | 584,70 | 2,83% | 38.383,00 |
| 28.01.2026 | 587,52 | 595,00 | 556,49 | 568,62 | -3,07% | 45.811,00 |
| 27.01.2026 | 643,44 | 644,40 | 574,20 | 586,61 | -9,03% | 48.396,00 |
| 26.01.2026 | 663,00 | 668,26 | 628,86 | 644,83 | -2,76% | 81.125,00 |
| 22.01.2026 | 655,00 | 671,01 | 650,00 | 663,15 | 1,95% | 56.094,00 |
| 21.01.2026 | 637,90 | 659,00 | 629,70 | 650,49 | 3,30% | 61.380,00 |
| 20.01.2026 | 640,55 | 656,56 | 608,89 | 629,70 | -4,18% | 75.607,00 |
| 16.01.2026 | 648,52 | 657,42 | 642,87 | 657,15 | 1,35% | 72.479,00 |
| 15.01.2026 | 648,00 | 660,00 | 636,00 | 648,40 | -0,09% | 56.471,00 |
| 14.01.2026 | 628,46 | 650,67 | 613,00 | 649,00 | 4,03% | 92.450,00 |
| 13.01.2026 | 629,16 | 654,17 | 617,51 | 623,83 | -0,82% | 97.046,00 |
| 12.01.2026 | 606,04 | 632,48 | 606,00 | 629,01 | 3,36% | 97.452,00 |
| 09.01.2026 | 581,26 | 613,93 | 581,26 | 608,54 | 4,52% | 98.871,00 |
| 08.01.2026 | 572,56 | 584,70 | 560,39 | 582,20 | 1,58% | 103.267,00 |
| 07.01.2026 | 556,24 | 578,30 | 548,30 | 573,17 | 3,48% | 127.686,00 |
| 06.01.2026 | 549,62 | 563,82 | 540,00 | 553,91 | 0,74% | 88.686,00 |
| 05.01.2026 | 501,00 | 562,92 | 499,22 | 549,83 | 9,57% | 102.824,00 |
| 02.01.2026 | 493,25 | 509,81 | 486,36 | 501,82 | 2,98% | 125.389,00 |
| 31.12.2025 | 506,91 | 511,50 | 481,64 | 487,32 | -4,11% | 133.969,00 |
| 30.12.2025 | 517,17 | 544,42 | 501,08 | 508,21 | 0,11% | 189.778,00 |
| 29.12.2025 | 515,24 | 522,10 | 503,49 | 507,66 | -1,81% | 60.132,00 |
| 26.12.2025 | 535,48 | 535,48 | 510,73 | 517,01 | -2,44% | 22.457,00 |
| 24.12.2025 | 542,35 | 542,35 | 526,96 | 529,95 | 0,08% | 26.788,00 |
| 23.12.2025 | 530,70 | 541,81 | 522,00 | 529,55 | -1,14% | 43.121,00 |
| 22.12.2025 | 523,50 | 540,75 | 512,15 | 535,63 | 1,89% | 64.627,00 |
| 19.12.2025 | 531,76 | 533,95 | 518,11 | 525,72 | -1,14% | 48.917,00 |
| 18.12.2025 | 532,15 | 539,34 | 523,71 | 531,76 | 1,45% | 41.970,00 |
| 17.12.2025 | 515,30 | 537,41 | 515,30 | 524,18 | 1,00% | 24.830,00 |
| 16.12.2025 | 510,23 | 520,12 | 506,14 | 519,01 | 2,29% | 34.851,00 |
| 15.12.2025 | 507,47 | 513,26 | 495,17 | 507,40 | -0,05% | 29.758,00 |
| 12.12.2025 | 497,02 | 509,03 | 493,58 | 507,65 | 2,14% | 90.643,00 |
| 11.12.2025 | 490,20 | 499,14 | 489,92 | 497,02 | 2,90% | 21.873,00 |
| 10.12.2025 | 475,70 | 491,08 | 464,58 | 483,01 | 2,53% | 37.465,00 |
| 09.12.2025 | 456,87 | 488,74 | 453,25 | 471,08 | 1,64% | 38.242,00 |
| 08.12.2025 | 465,90 | 481,19 | 457,83 | 463,48 | 0,57% | 54.138,00 |
| 05.12.2025 | 435,86 | 462,65 | 435,86 | 460,85 | 4,63% | 34.949,00 |
| 04.12.2025 | 496,57 | 500,32 | 422,82 | 440,46 | -12,01% | 102.162,00 |
| 03.12.2025 | 485,94 | 501,66 | 483,08 | 500,57 | 3,89% | 67.466,00 |
| 02.12.2025 | 463,14 | 489,40 | 460,48 | 481,84 | 3,72% | 63.567,00 |
| 01.12.2025 | 454,72 | 464,90 | 450,00 | 464,56 | 1,35% | 46.728,00 |
| 28.11.2025 | 459,49 | 468,01 | 451,49 | 458,39 | -0,24% | 19.529,00 |
| 26.11.2025 | 470,00 | 474,22 | 452,19 | 459,51 | -1,97% | 78.115,00 |
| 25.11.2025 | 445,58 | 472,76 | 444,70 | 468,74 | 4,66% | 53.137,00 |
| 24.11.2025 | 410,60 | 451,49 | 403,02 | 447,87 | 16,92% | 209.673,00 |
| 20.11.2025 | 397,19 | 404,16 | 383,06 | 383,06 | -2,09% | 635.141,00 |
| 19.11.2025 | 394,62 | 403,92 | 384,72 | 391,25 | -1,18% | 414.881,00 |
| 18.11.2025 | 382,38 | 405,73 | 379,56 | 395,92 | 3,49% | 511.130,00 |
| 17.11.2025 | 392,39 | 408,02 | 378,67 | 382,57 | -3,13% | 690.752,00 |
| 13.11.2025 | 385,56 | 397,35 | 375,00 | 394,93 | 1,63% | 251.454,00 |
| 12.11.2025 | 393,51 | 408,16 | 384,00 | 388,59 | -1,12% | 521.612,00 |
| 11.11.2025 | 399,23 | 402,49 | 387,89 | 393,01 | -1,51% | 739.095,00 |
| 10.11.2025 | 408,40 | 413,65 | 379,16 | 399,05 | -1,01% | 494.020,00 |
| 07.11.2025 | 396,82 | 404,44 | 388,48 | 403,11 | 1,22% | 540.873,00 |
| 06.11.2025 | 408,78 | 414,48 | 396,83 | 398,26 | -1,87% | 284.276,00 |
| 05.11.2025 | 402,83 | 407,22 | 392,03 | 405,85 | 2,13% | 510.579,00 |
| 04.11.2025 | 405,65 | 408,93 | 395,05 | 397,38 | -2,52% | 575.841,00 |
| 03.11.2025 | 400,58 | 414,73 | 390,00 | 407,66 | 1,03% | 399.053,00 |
| 31.10.2025 | 401,54 | 417,60 | 394,49 | 403,49 | 2,03% | 413.415,00 |
| 30.10.2025 | 417,13 | 417,13 | 386,60 | 395,45 | -6,62% | 380.880,00 |
| 29.10.2025 | 392,47 | 429,58 | 387,86 | 423,47 | 9,61% | 296.399,00 |
| 28.10.2025 | 372,85 | 390,01 | 367,40 | 386,34 | 3,15% | 124.798,00 |
| 27.10.2025 | 419,39 | 419,39 | 348,63 | 374,53 | -10,17% | 393.284,00 |
| 24.10.2025 | 421,13 | 424,54 | 413,16 | 416,91 | 0,28% | 603.030,00 |
| 23.10.2025 | 411,08 | 421,63 | 409,27 | 415,75 | 0,61% | 460.749,00 |
| 22.10.2025 | 413,34 | 422,79 | 407,61 | 413,21 | 0,12% | 326.836,00 |
| 21.10.2025 | 414,07 | 423,99 | 403,14 | 412,70 | -0,09% | 415.274,00 |
| 20.10.2025 | 424,40 | 441,29 | 413,07 | 413,07 | -2,26% | 360.387,00 |
| 17.10.2025 | 425,44 | 429,24 | 415,57 | 422,61 | -1,60% | 329.202,00 |
| 16.10.2025 | 423,31 | 430,65 | 418,20 | 429,48 | 1,44% | 168.098,00 |
| 15.10.2025 | 423,55 | 428,00 | 399,66 | 423,37 | 0,60% | 205.294,00 |
| 14.10.2025 | 419,79 | 426,55 | 415,73 | 420,84 | -0,56% | 425.833,00 |
| 13.10.2025 | 424,62 | 433,67 | 416,00 | 423,20 | 1,46% | 321.518,00 |
| 10.10.2025 | 439,00 | 443,93 | 410,27 | 417,12 | -5,25% | 399.391,00 |
| 09.10.2025 | 435,33 | 443,38 | 424,00 | 440,23 | 0,39% | 381.596,00 |