618,610$
0,17%
Echtzeit-Aktienkurs Daily Journal Corp
Bid:
Ask:
Aktienkurse zur Daily Journal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 625,88 | 634,82 | 614,50 | 618,61 | 0,17% | 70.782,00 |
| 02.09.2026 | 612,31 | 625,19 | 594,83 | 617,53 | 0,53% | 66.399,00 |
| 01.09.2026 | 622,06 | 638,05 | 610,02 | 614,30 | -1,37% | 68.452,00 |
| 31.08.2026 | 619,89 | 634,25 | 608,44 | 622,85 | -0,30% | 75.246,00 |
| 28.08.2026 | 628,63 | 643,50 | 618,96 | 624,75 | -0,97% | 57.884,00 |
| 27.08.2026 | 627,14 | 651,66 | 613,12 | 630,85 | -0,51% | 76.636,00 |
| 26.08.2026 | 623,86 | 637,79 | 608,09 | 634,06 | 2,47% | 58.830,00 |
| 25.08.2026 | 609,15 | 618,77 | 595,30 | 618,77 | 1,90% | 72.715,00 |
| 24.08.2026 | 607,59 | 612,04 | 595,72 | 607,26 | 1,17% | 38.342,00 |
| 21.08.2026 | 620,00 | 621,50 | 591,05 | 600,23 | -2,34% | 53.051,00 |
| 20.08.2026 | 596,55 | 618,79 | 592,00 | 614,61 | 2,75% | 76.166,00 |
| 19.08.2026 | 605,13 | 616,00 | 592,50 | 598,15 | -0,42% | 58.877,00 |
| 18.08.2026 | 598,00 | 602,15 | 575,00 | 600,70 | 0,79% | 70.532,00 |
| 17.08.2026 | 600,00 | 620,50 | 577,52 | 595,97 | -1,57% | 68.815,00 |
| 14.08.2026 | 603,99 | 620,66 | 594,89 | 605,46 | 0,71% | 106.546,00 |
| 13.08.2026 | 560,62 | 601,22 | 534,89 | 601,22 | 8,01% | 99.346,00 |
| 12.08.2026 | 557,30 | 592,64 | 554,01 | 556,61 | -0,70% | 77.144,00 |
| 11.08.2026 | 557,62 | 569,75 | 545,26 | 560,54 | -0,13% | 90.898,00 |
| 10.08.2026 | 559,75 | 578,97 | 544,16 | 561,29 | -0,41% | 94.364,00 |
| 07.08.2026 | 582,00 | 584,25 | 560,55 | 563,61 | -2,26% | 83.499,00 |
| 06.08.2026 | 597,00 | 601,67 | 568,96 | 576,67 | -4,06% | 78.041,00 |
| 05.08.2026 | 598,58 | 603,91 | 593,55 | 601,08 | 0,15% | 30.900,00 |
| 04.08.2026 | 590,75 | 600,64 | 584,21 | 600,15 | 2,08% | 43.001,00 |
| 03.08.2026 | 594,14 | 608,93 | 573,77 | 587,90 | -0,21% | 54.164,00 |
| 31.07.2026 | 592,32 | 600,10 | 585,63 | 589,13 | -0,92% | 35.115,00 |
| 30.07.2026 | 600,26 | 601,93 | 586,82 | 594,60 | -0,58% | 47.080,00 |
| 29.07.2026 | 593,46 | 617,00 | 593,46 | 598,09 | 1,26% | 68.686,00 |
| 28.07.2026 | 584,99 | 605,83 | 570,39 | 590,63 | 1,63% | 76.753,00 |
| 27.07.2026 | 581,03 | 594,98 | 563,83 | 581,16 | 1,42% | 57.329,00 |
| 24.07.2026 | 591,28 | 593,77 | 573,00 | 573,00 | -0,65% | 32.502,00 |
| 23.07.2026 | 567,35 | 576,77 | 559,29 | 576,77 | 0,37% | 42.926,00 |
| 22.07.2026 | 590,83 | 590,83 | 574,10 | 574,65 | -3,51% | 38.672,00 |
| 21.07.2026 | 593,70 | 610,50 | 590,44 | 595,57 | -0,22% | 46.302,00 |
| 20.07.2026 | 593,13 | 612,82 | 585,00 | 596,87 | 0,63% | 30.419,00 |
| 17.07.2026 | 590,00 | 602,61 | 580,54 | 593,13 | -0,55% | 25.186,00 |
| 16.07.2026 | 589,41 | 600,70 | 586,00 | 596,40 | 1,19% | 35.340,00 |
| 15.07.2026 | 570,00 | 596,50 | 570,00 | 589,40 | 3,28% | 27.098,00 |
| 14.07.2026 | 580,57 | 587,95 | 563,79 | 570,68 | -1,96% | 32.849,00 |
| 13.07.2026 | 575,20 | 585,80 | 569,93 | 582,08 | 1,30% | 34.696,00 |
| 10.07.2026 | 580,11 | 587,00 | 562,00 | 574,61 | 0,31% | 43.727,00 |
| 09.07.2026 | 575,43 | 585,90 | 570,74 | 572,84 | -1,29% | 28.709,00 |
| 08.07.2026 | 557,18 | 583,76 | 548,98 | 580,32 | 2,80% | 25.855,00 |
| 07.07.2026 | 591,77 | 607,91 | 551,86 | 564,52 | -3,26% | 30.599,00 |
| 06.07.2026 | 578,93 | 588,30 | 563,52 | 583,54 | -0,22% | 37.131,00 |
| 02.07.2026 | 606,10 | 607,99 | 581,40 | 584,83 | -3,43% | 25.864,00 |
| 01.07.2026 | 602,70 | 625,00 | 602,70 | 605,60 | 0,73% | 44.552,00 |
| 30.06.2026 | 595,63 | 601,20 | 588,00 | 601,19 | 1,71% | 35.825,00 |
| 29.06.2026 | 572,06 | 593,41 | 556,26 | 591,10 | 3,31% | 42.984,00 |
| 26.06.2026 | 550,44 | 575,99 | 550,44 | 572,14 | 4,58% | 73.477,00 |
| 25.06.2026 | 544,07 | 551,76 | 533,36 | 547,07 | 1,14% | 22.318,00 |
| 24.06.2026 | 537,00 | 547,08 | 531,66 | 540,90 | 0,73% | 30.293,00 |
| 23.06.2026 | 525,00 | 545,77 | 525,00 | 537,00 | 2,02% | 20.688,00 |
| 22.06.2026 | 523,57 | 529,30 | 513,92 | 526,39 | -0,50% | 36.560,00 |
| 18.06.2026 | 540,14 | 543,63 | 510,58 | 529,04 | -0,94% | 35.134,00 |
| 17.06.2026 | 548,19 | 556,71 | 534,05 | 534,05 | -2,58% | 26.761,00 |
| 16.06.2026 | 556,52 | 566,50 | 544,15 | 548,19 | -1,46% | 26.342,00 |
| 15.06.2026 | 564,53 | 574,30 | 554,78 | 556,33 | 0,19% | 29.932,00 |
| 12.06.2026 | 558,99 | 567,00 | 552,69 | 555,25 | -0,89% | 21.424,00 |
| 11.06.2026 | 525,28 | 563,75 | 523,60 | 560,23 | 6,27% | 33.743,00 |
| 10.06.2026 | 522,99 | 538,00 | 520,30 | 527,19 | 0,26% | 30.366,00 |
| 09.06.2026 | 521,08 | 532,30 | 508,24 | 525,84 | 0,59% | 31.617,00 |
| 08.06.2026 | 521,71 | 536,00 | 518,30 | 522,78 | 0,65% | 47.318,00 |
| 05.06.2026 | 527,07 | 537,00 | 505,16 | 519,41 | -1,68% | 48.478,00 |
| 04.06.2026 | 528,78 | 537,39 | 520,00 | 528,30 | 1,11% | 43.684,00 |
| 03.06.2026 | 526,43 | 526,43 | 492,25 | 522,49 | -0,98% | 52.174,00 |
| 02.06.2026 | 521,28 | 531,69 | 508,88 | 527,65 | 0,16% | 37.062,00 |
| 01.06.2026 | 516,52 | 532,32 | 511,54 | 526,83 | 1,88% | 43.574,00 |
| 29.05.2026 | 519,50 | 519,50 | 500,60 | 517,12 | -0,36% | 37.632,00 |
| 28.05.2026 | 499,02 | 527,47 | 497,68 | 519,01 | 3,90% | 43.938,00 |
| 27.05.2026 | 482,20 | 499,52 | 480,30 | 499,52 | 2,83% | 34.739,00 |
| 26.05.2026 | 475,50 | 487,98 | 475,50 | 485,79 | 2,64% | 41.900,00 |
| 22.05.2026 | 466,85 | 475,05 | 457,63 | 473,28 | 1,33% | 33.923,00 |
| 21.05.2026 | 462,97 | 470,33 | 450,44 | 467,07 | 0,59% | 54.016,00 |
| 20.05.2026 | 478,27 | 486,92 | 460,72 | 464,34 | -2,95% | 27.573,00 |
| 19.05.2026 | 475,92 | 483,26 | 466,74 | 478,47 | 0,43% | 25.308,00 |
| 18.05.2026 | 466,45 | 480,30 | 463,98 | 476,42 | 2,68% | 39.198,00 |
| 15.05.2026 | 462,32 | 469,00 | 447,96 | 463,99 | -2,11% | 25.293,00 |
| 14.05.2026 | 472,90 | 482,53 | 459,35 | 474,01 | 0,53% | 15.251,00 |
| 13.05.2026 | 482,65 | 483,65 | 469,32 | 471,52 | -3,73% | 23.350,00 |
| 12.05.2026 | 489,82 | 501,49 | 484,09 | 489,77 | -0,81% | 22.807,00 |
| 11.05.2026 | 500,58 | 507,48 | 485,53 | 493,79 | -1,43% | 17.502,00 |
| 08.05.2026 | 489,54 | 504,80 | 485,04 | 500,97 | 1,51% | 16.304,00 |
| 07.05.2026 | 488,14 | 498,03 | 483,99 | 493,51 | 0,78% | 29.073,00 |
| 06.05.2026 | 500,91 | 501,05 | 478,51 | 489,69 | -1,06% | 23.694,00 |
| 05.05.2026 | 498,39 | 504,42 | 484,95 | 494,95 | 0,74% | 28.117,00 |
| 04.05.2026 | 514,04 | 517,74 | 483,00 | 491,32 | -4,52% | 53.699,00 |
| 01.05.2026 | 532,80 | 539,33 | 514,60 | 514,60 | -2,68% | 24.253,00 |
| 30.04.2026 | 523,75 | 529,80 | 512,48 | 528,76 | -0,45% | 12.971,00 |
| 29.04.2026 | 522,64 | 534,34 | 514,13 | 531,13 | 1,19% | 35.049,00 |
| 28.04.2026 | 535,00 | 535,00 | 518,90 | 524,90 | 0,72% | 22.129,00 |
| 27.04.2026 | 532,00 | 535,25 | 516,76 | 521,14 | -2,20% | 54.035,00 |
| 24.04.2026 | 534,64 | 540,00 | 522,61 | 532,87 | 0,41% | 34.291,00 |
| 23.04.2026 | 523,71 | 530,72 | 507,93 | 530,72 | 0,02% | 21.478,00 |
| 22.04.2026 | 533,81 | 535,67 | 507,78 | 530,59 | 0,98% | 32.271,00 |
| 21.04.2026 | 551,25 | 555,13 | 524,69 | 525,46 | -4,24% | 64.065,00 |
| 20.04.2026 | 531,68 | 564,00 | 531,68 | 548,72 | 1,29% | 56.823,00 |
| 17.04.2026 | 533,55 | 555,49 | 515,33 | 541,72 | 0,38% | 68.936,00 |
| 16.04.2026 | 546,12 | 547,93 | 534,95 | 539,65 | -0,37% | 48.850,00 |
| 15.04.2026 | 521,94 | 549,23 | 521,94 | 541,66 | 4,64% | 51.379,00 |
| 14.04.2026 | 508,30 | 527,26 | 495,87 | 517,66 | 3,37% | 53.374,00 |