394,582$
2,32%
Echtzeit-Aktienkurs Daily Journal Corp.
Bid:
Ask:
Aktienkurse zur Daily Journal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 389,71 | 401,15 | 382,28 | 395,36 | 2,52% | - |
| 27.02.2025 | 392,98 | 396,46 | 384,89 | 385,65 | -1,97% | 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 | -0,36% | 19.823,00 |
| 24.02.2025 | 400,42 | 403,01 | 395,41 | 401,95 | -1,20% | 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 | 2,10% | 24.674,00 |
| 17.02.2025 | 434,89 | 434,90 | 434,39 | 434,46 | 0,21% | - |
| 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 |
| 13.01.2025 | 507,01 | 519,00 | 489,49 | 517,89 | -0,14% | 40.469,00 |
| 10.01.2025 | 544,32 | 545,28 | 518,61 | 518,61 | -6,95% | 22.547,00 |
| 08.01.2025 | 561,51 | 574,00 | 553,80 | 557,37 | -2,06% | 70.987,00 |
| 07.01.2025 | 584,31 | 596,60 | 562,10 | 569,08 | -2,00% | 66.272,00 |
| 06.01.2025 | 585,00 | 585,00 | 566,01 | 580,69 | 0,53% | 80.542,00 |
| 03.01.2025 | 562,01 | 578,14 | 560,05 | 577,61 | 3,63% | 47.009,00 |
| 02.01.2025 | 576,26 | 581,08 | 548,05 | 557,40 | -1,86% | 34.985,00 |
| 31.12.2024 | 558,00 | 567,99 | 555,61 | 567,99 | 2,15% | 4.388,00 |
| 30.12.2024 | 556,25 | 569,30 | 538,36 | 556,05 | -0,37% | 66.446,00 |
| 27.12.2024 | 563,54 | 563,54 | 550,00 | 558,10 | -3,14% | 16.741,00 |
| 26.12.2024 | 566,10 | 576,19 | 566,10 | 576,19 | 1,05% | 7.628,00 |
| 24.12.2024 | 570,19 | 570,19 | 570,19 | 570,19 | 1,22% | 2.027,00 |
| 23.12.2024 | 545,00 | 564,61 | 545,00 | 563,30 | 2,87% | 9.303,00 |
| 20.12.2024 | 538,15 | 552,04 | 538,15 | 547,61 | -0,14% | 10.576,00 |
| 19.12.2024 | 554,00 | 560,21 | 541,00 | 548,37 | 0,39% | 9.197,00 |
| 18.12.2024 | 577,78 | 580,00 | 535,35 | 546,25 | -4,51% | 15.897,00 |
| 17.12.2024 | 578,00 | 578,00 | 562,96 | 572,05 | -1,02% | 19.258,00 |
| 16.12.2024 | 577,15 | 583,14 | 574,32 | 577,94 | 2,29% | 8.170,00 |
| 13.12.2024 | 569,03 | 573,80 | 560,00 | 565,01 | -1,38% | 11.342,00 |
| 12.12.2024 | 588,00 | 592,32 | 571,80 | 572,90 | -2,66% | 6.744,00 |
| 11.12.2024 | 591,77 | 591,77 | 587,43 | 588,55 | 1,38% | 9.716,00 |
| 10.12.2024 | 570,23 | 584,61 | 565,86 | 580,51 | 1,39% | 15.261,00 |
| 09.12.2024 | 589,64 | 589,64 | 571,03 | 572,55 | -2,07% | 9.229,00 |
| 06.12.2024 | 582,38 | 586,99 | 575,69 | 584,63 | 0,71% | 7.282,00 |
| 05.12.2024 | 586,42 | 588,01 | 572,01 | 580,50 | -0,96% | 22.441,00 |
| 04.12.2024 | 583,34 | 586,85 | 576,04 | 586,12 | 1,83% | 8.410,00 |
| 03.12.2024 | 579,05 | 582,69 | 567,89 | 575,57 | -1,11% | 20.325,00 |
| 02.12.2024 | 565,70 | 582,02 | 565,34 | 582,02 | 3,10% | 17.585,00 |
| 29.11.2024 | 565,00 | 567,00 | 563,97 | 564,51 | -0,18% | 3.944,00 |
| 27.11.2024 | 581,48 | 581,48 | 565,51 | 565,51 | -1,24% | 7.032,00 |
| 26.11.2024 | 582,42 | 582,42 | 569,07 | 572,60 | -2,45% | 6.231,00 |
| 25.11.2024 | 587,00 | 596,50 | 586,11 | 587,01 | 1,65% | 16.495,00 |
| 22.11.2024 | 582,00 | 588,90 | 570,76 | 577,48 | -0,60% | 5.219,00 |
| 21.11.2024 | 568,01 | 580,97 | 566,00 | 580,97 | 3,45% | 13.858,00 |
| 20.11.2024 | 543,05 | 561,62 | 536,52 | 561,62 | 3,41% | 8.571,00 |
| 19.11.2024 | 548,83 | 548,83 | 543,11 | 543,11 | -2,05% | 4.778,00 |
| 18.11.2024 | 549,00 | 561,00 | 549,00 | 554,50 | 1,00% | 11.910,00 |
| 15.11.2024 | 557,60 | 557,60 | 543,00 | 548,99 | -1,67% | 4.730,00 |
| 14.11.2024 | 572,23 | 572,23 | 558,00 | 558,29 | -2,12% | 11.540,00 |
| 13.11.2024 | 578,28 | 580,00 | 570,36 | 570,36 | -2,64% | 8.464,00 |
| 12.11.2024 | 589,77 | 602,00 | 583,08 | 585,84 | -0,37% | 16.636,00 |
| 11.11.2024 | 579,61 | 588,02 | 570,42 | 588,02 | 3,12% | 25.631,00 |
| 08.11.2024 | 568,00 | 576,10 | 565,00 | 570,21 | 0,39% | 11.939,00 |
| 07.11.2024 | 584,00 | 590,00 | 567,50 | 567,99 | -2,91% | 20.653,00 |
| 06.11.2024 | 518,00 | 587,77 | 518,00 | 585,00 | 14,74% | 26.894,00 |
| 05.11.2024 | 497,00 | 510,00 | 497,00 | 509,84 | 4,05% | 23.720,00 |
| 04.11.2024 | 488,91 | 500,51 | 488,16 | 490,00 | -0,70% | 16.085,00 |
| 01.11.2024 | 485,70 | 493,43 | 485,70 | 493,43 | 1,74% | 4.760,00 |
| 31.10.2024 | 493,35 | 497,77 | 482,60 | 485,00 | -2,63% | 9.036,00 |
| 30.10.2024 | 499,06 | 510,00 | 498,08 | 498,08 | -0,83% | 16.382,00 |
| 29.10.2024 | 490,95 | 502,25 | 490,95 | 502,25 | 1,34% | 5.334,00 |
| 28.10.2024 | 483,21 | 500,00 | 483,21 | 495,60 | 2,91% | 7.372,00 |
| 25.10.2024 | 489,95 | 494,01 | 481,60 | 481,60 | -1,11% | 14.315,00 |
| 24.10.2024 | 487,63 | 487,63 | 480,50 | 487,00 | 1,54% | 12.209,00 |
| 23.10.2024 | 477,41 | 480,51 | 477,41 | 479,63 | -0,69% | 5.029,00 |
| 22.10.2024 | 485,70 | 489,76 | 482,96 | 482,96 | -0,54% | 6.228,00 |
| 21.10.2024 | 493,26 | 495,00 | 485,57 | 485,57 | -1,39% | 13.938,00 |
| 18.10.2024 | 504,24 | 504,24 | 492,42 | 492,42 | -1,75% | 3.160,00 |
| 17.10.2024 | 505,00 | 505,10 | 497,00 | 501,21 | 0,40% | 13.721,00 |
| 16.10.2024 | 487,45 | 501,30 | 485,22 | 499,20 | 3,18% | 14.672,00 |
| 15.10.2024 | 476,42 | 483,80 | 469,73 | 483,80 | 2,28% | 14.981,00 |
| 14.10.2024 | 472,18 | 473,97 | 470,34 | 473,00 | 1,02% | 6.087,00 |
| 11.10.2024 | 464,25 | 472,94 | 464,25 | 468,23 | 0,36% | 8.396,00 |
| 10.10.2024 | 468,31 | 469,26 | 463,50 | 466,53 | -1,68% | 13.117,00 |
| 09.10.2024 | 468,75 | 479,71 | 468,75 | 474,48 | 1,98% | 10.028,00 |
| 08.10.2024 | 464,91 | 470,00 | 464,06 | 465,27 | 0,24% | 10.968,00 |
| 07.10.2024 | 466,11 | 470,00 | 464,15 | 464,15 | -1,56% | 12.822,00 |