421,342$
-0,16%
Echtzeit-Aktienkurs Daily Journal Corp.
Bid:
Ask:
Aktienkurse zur Daily Journal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 425,49 | 428,95 | 418,11 | 421,83 | -0,04% | 36.124,00 |
| 05.06.2025 | 431,60 | 434,50 | 420,99 | 422,01 | -1,51% | 56.571,00 |
| 04.06.2025 | 431,80 | 432,05 | 423,50 | 428,49 | -0,81% | 39.579,00 |
| 03.06.2025 | 413,01 | 433,20 | 412,31 | 432,01 | 4,57% | 82.607,00 |
| 02.06.2025 | 417,95 | 417,95 | 407,30 | 413,12 | -1,97% | 74.468,00 |
| 30.05.2025 | 426,89 | 427,50 | 418,02 | 421,43 | -1,08% | 66.439,00 |
| 29.05.2025 | 421,01 | 430,68 | 420,32 | 426,02 | 1,93% | 35.713,00 |
| 28.05.2025 | 430,41 | 430,41 | 417,64 | 417,95 | -2,55% | 29.080,00 |
| 27.05.2025 | 421,99 | 429,00 | 418,09 | 428,89 | 2,78% | 33.781,00 |
| 23.05.2025 | 433,00 | 435,00 | 416,64 | 417,27 | -4,19% | 28.971,00 |
| 22.05.2025 | 432,49 | 444,10 | 430,29 | 435,50 | 1,19% | 27.288,00 |
| 21.05.2025 | 416,27 | 447,02 | 407,93 | 430,36 | 4,35% | 46.111,00 |
| 20.05.2025 | 404,00 | 412,55 | 401,01 | 412,42 | 1,61% | 34.567,00 |
| 19.05.2025 | 415,00 | 415,00 | 400,40 | 405,88 | -2,49% | 29.614,00 |
| 16.05.2025 | 406,86 | 416,24 | 400,00 | 416,24 | 2,51% | 34.169,00 |
| 15.05.2025 | 418,20 | 423,60 | 406,05 | 406,05 | -1,05% | 60.693,00 |
| 14.05.2025 | 408,13 | 423,38 | 408,13 | 410,34 | -0,65% | 47.843,00 |
| 13.05.2025 | 411,28 | 413,30 | 411,25 | 413,01 | 2,23% | 7.524,00 |
| 12.05.2025 | 409,56 | 411,07 | 403,98 | 404,00 | 2,77% | 4.859,00 |
| 09.05.2025 | 391,20 | 393,12 | 389,66 | 393,12 | -1,20% | 4.450,00 |
| 08.05.2025 | 389,86 | 405,33 | 389,86 | 397,88 | 1,60% | 12.140,00 |
| 07.05.2025 | 382,20 | 391,62 | 381,94 | 391,62 | 2,43% | 7.852,00 |
| 06.05.2025 | 372,68 | 386,85 | 367,24 | 382,33 | 2,35% | 9.438,00 |
| 05.05.2025 | 376,95 | 376,95 | 373,56 | 373,56 | -2,03% | 5.877,00 |
| 02.05.2025 | 380,78 | 381,31 | 378,38 | 381,31 | 0,87% | 4.060,00 |
| 01.05.2025 | 377,02 | 378,03 | 375,11 | 378,03 | -0,25% | 5.392,00 |
| 30.04.2025 | 374,42 | 380,43 | 373,10 | 378,98 | -0,76% | 6.759,00 |
| 29.04.2025 | 372,19 | 381,90 | 367,88 | 381,90 | 1,13% | 6.671,00 |
| 28.04.2025 | 377,65 | 377,65 | 377,65 | 377,65 | -0,89% | 4.501,00 |
| 25.04.2025 | 381,05 | 381,05 | 381,05 | 381,05 | -0,95% | 4.565,00 |
| 24.04.2025 | 377,71 | 384,71 | 377,71 | 384,71 | 3,70% | 6.251,00 |
| 23.04.2025 | 389,29 | 392,05 | 370,98 | 370,98 | -2,28% | 7.020,00 |
| 22.04.2025 | 370,36 | 379,63 | 370,36 | 379,63 | 2,62% | 5.756,00 |
| 21.04.2025 | 363,31 | 369,93 | 363,31 | 369,93 | -1,98% | 4.589,00 |
| 17.04.2025 | 381,99 | 381,99 | 374,34 | 377,40 | -1,20% | 3.994,00 |
| 16.04.2025 | 378,79 | 383,67 | 377,77 | 382,00 | -0,69% | 5.281,00 |
| 15.04.2025 | 379,02 | 385,00 | 379,00 | 384,64 | 0,94% | 12.596,00 |
| 14.04.2025 | 389,47 | 392,76 | 380,10 | 381,05 | 0,55% | 5.024,00 |
| 11.04.2025 | 367,11 | 378,97 | 359,34 | 378,97 | 1,30% | 8.483,00 |
| 10.04.2025 | 383,34 | 383,34 | 369,99 | 374,12 | -6,83% | 7.325,00 |
| 09.04.2025 | 366,96 | 415,79 | 364,45 | 401,56 | 9,82% | 18.744,00 |
| 08.04.2025 | 378,13 | 378,13 | 360,00 | 365,66 | -0,80% | 9.561,00 |
| 07.04.2025 | 363,76 | 399,99 | 363,76 | 368,60 | -3,05% | 11.785,00 |
| 04.04.2025 | 377,73 | 383,63 | 364,00 | 380,19 | 1,11% | 10.928,00 |
| 03.04.2025 | 375,11 | 380,79 | 364,00 | 376,00 | -4,99% | 12.073,00 |
| 02.04.2025 | 388,58 | 395,74 | 388,45 | 395,74 | 0,98% | 5.711,00 |
| 01.04.2025 | 393,75 | 393,75 | 391,90 | 391,90 | -1,46% | 7.237,00 |
| 31.03.2025 | 385,52 | 399,36 | 385,52 | 397,70 | 0,81% | 11.162,00 |
| 28.03.2025 | 410,99 | 410,99 | 393,21 | 394,50 | -3,76% | 7.317,00 |
| 27.03.2025 | 396,69 | 410,40 | 396,69 | 409,90 | 2,96% | 10.941,00 |
| 26.03.2025 | 396,51 | 399,53 | 396,41 | 398,10 | -2,21% | 5.488,00 |
| 25.03.2025 | 409,31 | 409,31 | 404,09 | 407,10 | -1,18% | 7.367,00 |
| 24.03.2025 | 408,27 | 412,20 | 402,94 | 411,96 | 3,82% | 8.882,00 |
| 21.03.2025 | 392,54 | 399,86 | 391,36 | 396,80 | -0,73% | 16.544,00 |
| 20.03.2025 | 396,38 | 405,61 | 392,14 | 399,70 | 0,55% | 9.453,00 |
| 19.03.2025 | 394,10 | 399,75 | 390,29 | 397,50 | 0,32% | 28.959,00 |
| 18.03.2025 | 393,31 | 396,97 | 389,99 | 396,23 | 0,35% | 13.073,00 |
| 17.03.2025 | 391,51 | 400,00 | 390,00 | 394,83 | 0,27% | 16.657,00 |
| 14.03.2025 | 388,36 | 394,54 | 387,84 | 393,78 | 4,61% | 15.657,00 |
| 13.03.2025 | 381,52 | 381,55 | 373,83 | 376,42 | -1,62% | 9.912,00 |
| 12.03.2025 | 381,84 | 392,41 | 378,00 | 382,60 | 0,02% | 16.935,00 |
| 11.03.2025 | 390,52 | 392,74 | 372,68 | 382,54 | -1,74% | 24.497,00 |
| 10.03.2025 | 382,01 | 393,13 | 380,03 | 389,30 | -0,02% | 34.469,00 |
| 07.03.2025 | 375,00 | 389,52 | 371,67 | 389,39 | 2,66% | 34.641,00 |
| 06.03.2025 | 377,32 | 380,29 | 375,57 | 379,30 | -1,58% | 11.494,00 |
| 05.03.2025 | 385,10 | 386,94 | 378,31 | 385,37 | 1,25% | 26.702,00 |
| 04.03.2025 | 371,00 | 388,69 | 370,00 | 380,60 | 1,19% | 26.007,00 |
| 03.03.2025 | 397,37 | 399,72 | 371,00 | 376,14 | -4,36% | 33.393,00 |
| 28.02.2025 | 383,00 | 395,45 | 383,00 | 393,27 | 2,51% | 13.545,00 |
| 27.02.2025 | 392,98 | 396,46 | 383,63 | 383,63 | -2,48% | 16.765,00 |
| 26.02.2025 | 404,21 | 405,53 | 392,19 | 393,40 | -1,77% | 14.368,00 |
| 25.02.2025 | 400,57 | 407,10 | 399,76 | 400,48 | -0,34% | 19.823,00 |
| 24.02.2025 | 400,00 | 403,01 | 395,41 | 401,86 | -1,22% | 28.218,00 |
| 21.02.2025 | 425,00 | 430,00 | 405,84 | 406,84 | -2,81% | 14.156,00 |
| 20.02.2025 | 432,08 | 433,13 | 416,85 | 418,59 | -2,83% | 16.362,00 |
| 19.02.2025 | 440,01 | 443,00 | 413,14 | 430,80 | -2,89% | 31.170,00 |
| 18.02.2025 | 431,64 | 443,72 | 431,64 | 443,60 | 2,32% | 24.674,00 |
| 14.02.2025 | 426,92 | 444,83 | 420,12 | 433,53 | 1,55% | 38.064,00 |
| 13.02.2025 | 398,01 | 428,53 | 394,99 | 426,92 | 7,62% | 20.606,00 |
| 12.02.2025 | 386,50 | 396,68 | 386,50 | 396,68 | 0,59% | 18.470,00 |
| 11.02.2025 | 392,90 | 400,23 | 392,51 | 394,37 | -1,28% | 17.940,00 |
| 10.02.2025 | 406,88 | 410,08 | 399,48 | 399,48 | -1,34% | 17.381,00 |
| 07.02.2025 | 415,76 | 424,90 | 400,89 | 404,90 | -2,36% | 30.083,00 |
| 06.02.2025 | 408,99 | 416,50 | 407,00 | 414,68 | 2,02% | 29.191,00 |
| 05.02.2025 | 413,70 | 415,60 | 405,66 | 406,48 | -0,59% | 16.806,00 |
| 04.02.2025 | 395,01 | 410,76 | 395,01 | 408,90 | 4,31% | 27.508,00 |
| 03.02.2025 | 397,74 | 402,57 | 381,00 | 392,01 | -4,41% | 27.833,00 |
| 31.01.2025 | 425,83 | 426,03 | 407,01 | 410,10 | -3,07% | 17.693,00 |
| 30.01.2025 | 437,19 | 437,19 | 423,09 | 423,09 | -1,49% | 16.547,00 |
| 29.01.2025 | 431,83 | 440,56 | 428,15 | 429,47 | -0,71% | 43.697,00 |
| 28.01.2025 | 433,62 | 438,73 | 424,83 | 432,53 | 0,46% | 23.930,00 |
| 27.01.2025 | 444,77 | 446,38 | 423,98 | 430,56 | -4,91% | 22.793,00 |
| 24.01.2025 | 466,21 | 466,21 | 450,86 | 452,80 | -4,57% | 14.859,00 |
| 23.01.2025 | 477,37 | 482,00 | 468,29 | 474,50 | -1,79% | 65.716,00 |
| 22.01.2025 | 492,16 | 498,25 | 478,07 | 483,14 | -2,66% | 16.952,00 |
| 21.01.2025 | 498,93 | 502,31 | 491,94 | 496,32 | -0,29% | 20.337,00 |
| 17.01.2025 | 514,68 | 514,68 | 497,10 | 497,74 | -1,96% | 15.323,00 |
| 16.01.2025 | 530,00 | 530,00 | 507,37 | 507,70 | -4,01% | 21.284,00 |
| 15.01.2025 | 527,88 | 536,00 | 525,00 | 528,90 | 2,05% | 26.905,00 |
| 14.01.2025 | 521,99 | 528,30 | 512,80 | 518,30 | 0,08% | 49.176,00 |