468,274$
0,05%
Echtzeit-Aktienkurs Daily Journal Corp
Bid:
Ask:
Aktienkurse zur Daily Journal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 460,00 | 472,03 | 460,00 | 467,20 | -0,18% | 97.182,00 |
| 28.08.2025 | 467,98 | 470,98 | 463,68 | 468,06 | 0,27% | 36.274,00 |
| 27.08.2025 | 459,00 | 466,80 | 457,05 | 466,80 | 2,16% | 22.819,00 |
| 26.08.2025 | 459,54 | 463,05 | 454,42 | 456,95 | -0,07% | 44.974,00 |
| 25.08.2025 | 461,90 | 464,00 | 454,95 | 457,27 | -0,91% | 42.056,00 |
| 22.08.2025 | 451,00 | 464,68 | 430,00 | 461,45 | 5,79% | 39.217,00 |
| 21.08.2025 | 458,56 | 458,84 | 432,52 | 436,19 | -5,79% | 45.568,00 |
| 20.08.2025 | 451,44 | 465,01 | 451,44 | 462,98 | 1,89% | 42.193,00 |
| 19.08.2025 | 430,56 | 454,40 | 430,56 | 454,40 | 6,18% | 62.812,00 |
| 18.08.2025 | 425,01 | 429,67 | 423,46 | 427,96 | 0,43% | 73.276,00 |
| 15.08.2025 | 430,63 | 435,45 | 417,04 | 426,12 | -0,78% | 59.459,00 |
| 14.08.2025 | 444,81 | 451,01 | 424,20 | 429,49 | -4,77% | 66.396,00 |
| 13.08.2025 | 425,51 | 452,53 | 422,52 | 451,02 | 6,21% | 74.266,00 |
| 12.08.2025 | 413,69 | 425,05 | 409,50 | 424,66 | 3,91% | 75.139,00 |
| 11.08.2025 | 409,46 | 418,16 | 408,32 | 408,70 | -0,61% | 90.301,00 |
| 08.08.2025 | 418,40 | 423,99 | 410,07 | 411,21 | -1,01% | 70.455,00 |
| 07.08.2025 | 420,50 | 420,50 | 409,70 | 415,42 | 0,12% | 65.476,00 |
| 06.08.2025 | 404,23 | 415,87 | 401,91 | 414,91 | 2,27% | 43.098,00 |
| 05.08.2025 | 400,09 | 406,23 | 393,25 | 405,72 | 2,11% | 41.432,00 |
| 04.08.2025 | 385,75 | 397,33 | 384,02 | 397,33 | 3,27% | 24.724,00 |
| 01.08.2025 | 391,79 | 395,07 | 384,75 | 384,75 | -3,71% | 33.146,00 |
| 31.07.2025 | 403,04 | 405,60 | 395,77 | 399,58 | -1,38% | 41.054,00 |
| 30.07.2025 | 406,11 | 411,00 | 398,39 | 405,16 | -0,60% | 55.266,00 |
| 29.07.2025 | 410,50 | 414,00 | 404,18 | 407,62 | 0,48% | 45.041,00 |
| 28.07.2025 | 413,46 | 413,46 | 402,17 | 405,66 | -0,94% | 76.740,00 |
| 25.07.2025 | 401,69 | 418,38 | 401,00 | 409,50 | 1,46% | 32.866,00 |
| 24.07.2025 | 398,49 | 407,82 | 396,16 | 403,60 | 0,67% | 37.946,00 |
| 23.07.2025 | 405,66 | 406,73 | 399,72 | 400,91 | 0,01% | 57.929,00 |
| 22.07.2025 | 402,13 | 406,85 | 396,00 | 400,85 | 0,54% | 43.440,00 |
| 21.07.2025 | 400,75 | 410,37 | 397,43 | 398,69 | -0,12% | 61.168,00 |
| 18.07.2025 | 408,86 | 408,86 | 397,36 | 399,15 | -1,59% | 45.260,00 |
| 17.07.2025 | 397,01 | 406,97 | 397,01 | 405,60 | 2,11% | 52.127,00 |
| 16.07.2025 | 392,36 | 398,72 | 386,72 | 397,21 | 2,02% | 29.203,00 |
| 15.07.2025 | 390,71 | 392,80 | 387,18 | 389,36 | -1,44% | 21.743,00 |
| 14.07.2025 | 389,80 | 395,23 | 386,75 | 395,06 | 1,46% | 37.232,00 |
| 11.07.2025 | 393,67 | 393,67 | 385,91 | 389,39 | -1,28% | 22.560,00 |
| 10.07.2025 | 388,37 | 395,92 | 386,00 | 394,43 | 1,28% | 43.326,00 |
| 09.07.2025 | 403,23 | 403,23 | 387,41 | 389,45 | -3,10% | 67.164,00 |
| 08.07.2025 | 400,00 | 411,11 | 397,00 | 401,90 | 0,70% | 89.683,00 |
| 07.07.2025 | 432,25 | 438,10 | 399,00 | 399,09 | -8,60% | 96.254,00 |
| 03.07.2025 | 437,90 | 443,50 | 433,89 | 436,65 | 0,55% | 61.531,00 |
| 02.07.2025 | 428,38 | 436,16 | 425,80 | 434,28 | 1,67% | 82.998,00 |
| 01.07.2025 | 421,27 | 439,33 | 418,00 | 427,13 | 1,16% | 112.696,00 |
| 30.06.2025 | 423,52 | 430,81 | 421,62 | 422,25 | 0,77% | 68.757,00 |
| 27.06.2025 | 419,39 | 428,58 | 414,00 | 419,02 | 0,12% | 77.110,00 |
| 26.06.2025 | 421,31 | 424,63 | 413,34 | 418,50 | -0,47% | 85.364,00 |
| 25.06.2025 | 415,80 | 422,73 | 411,74 | 420,49 | 1,07% | 43.355,00 |
| 24.06.2025 | 419,00 | 420,21 | 412,82 | 416,02 | 0,68% | 77.349,00 |
| 23.06.2025 | 394,96 | 413,19 | 393,50 | 413,19 | 4,21% | 109.207,00 |
| 20.06.2025 | 395,72 | 398,73 | 389,95 | 396,48 | 1,04% | 97.816,00 |
| 18.06.2025 | 395,83 | 398,00 | 387,56 | 392,38 | 0,06% | 99.796,00 |
| 17.06.2025 | 396,00 | 398,06 | 391,05 | 392,15 | -1,18% | 82.967,00 |
| 16.06.2025 | 396,40 | 396,90 | 390,37 | 396,82 | 1,88% | 60.705,00 |
| 13.06.2025 | 395,00 | 398,13 | 385,00 | 389,50 | -2,50% | 79.887,00 |
| 12.06.2025 | 408,31 | 410,76 | 399,17 | 399,48 | -2,05% | 99.937,00 |
| 11.06.2025 | 431,23 | 431,23 | 407,84 | 407,84 | -4,19% | 147.214,00 |
| 10.06.2025 | 422,11 | 428,48 | 416,98 | 425,67 | 0,80% | 133.851,00 |
| 09.06.2025 | 421,50 | 425,14 | 420,05 | 422,30 | 0,11% | 53.225,00 |
| 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 |