398,509$
0,06%
Echtzeit-Aktienkurs Daily Journal Corp.
Bid:
Ask:
Aktienkurse zur Daily Journal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 392,32 | 401,45 | 389,19 | 396,71 | -0,39% | - |
| 06.11.2025 | 408,78 | 414,48 | 396,83 | 398,26 | -1,87% | 284.276,00 |
| 05.11.2025 | 402,83 | 407,22 | 391,76 | 405,85 | 2,13% | 510.579,00 |
| 04.11.2025 | 405,65 | 408,93 | 395,05 | 397,38 | -2,52% | 575.892,00 |
| 03.11.2025 | 400,58 | 414,73 | 390,00 | 407,66 | 0,65% | 399.053,00 |
| 31.10.2025 | 401,54 | 417,60 | 394,49 | 405,04 | 2,41% | 413.418,00 |
| 30.10.2025 | 417,13 | 417,13 | 386,60 | 395,51 | -6,37% | 380.881,00 |
| 29.10.2025 | 392,47 | 429,58 | 387,86 | 422,43 | 9,34% | 296.413,00 |
| 28.10.2025 | 372,85 | 390,01 | 367,40 | 386,34 | 3,15% | 124.887,00 |
| 27.10.2025 | 419,39 | 419,39 | 348,63 | 374,53 | -10,17% | 393.549,00 |
| 24.10.2025 | 421,13 | 424,54 | 413,16 | 416,91 | 0,23% | 603.030,00 |
| 23.10.2025 | 413,31 | 422,00 | 412,21 | 415,96 | 0,66% | 460.749,00 |
| 22.10.2025 | 413,34 | 422,79 | 407,61 | 413,21 | 0,12% | 329.394,00 |
| 21.10.2025 | 414,07 | 423,99 | 403,14 | 412,70 | -0,09% | 415.320,00 |
| 20.10.2025 | 424,40 | 441,29 | 413,07 | 413,07 | -2,50% | 360.397,00 |
| 17.10.2025 | 426,78 | 430,27 | 415,21 | 423,68 | -1,35% | - |
| 16.10.2025 | 423,31 | 430,65 | 418,20 | 429,48 | 1,65% | 168.098,00 |
| 15.10.2025 | 423,55 | 428,00 | 399,66 | 422,50 | 0,40% | 205.304,00 |
| 14.10.2025 | 419,79 | 426,55 | 415,73 | 420,82 | -0,56% | 425.885,00 |
| 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 |
| 08.10.2025 | 425,50 | 440,00 | 419,00 | 438,52 | 3,85% | 92.087,00 |
| 07.10.2025 | 417,20 | 437,05 | 414,29 | 422,25 | 2,75% | 199.089,00 |
| 06.10.2025 | 413,02 | 423,00 | 394,35 | 410,93 | -0,27% | 104.559,00 |
| 03.10.2025 | 463,50 | 470,43 | 410,76 | 412,06 | -10,45% | 88.468,00 |
| 02.10.2025 | 478,67 | 482,47 | 458,15 | 460,13 | -3,35% | 140.653,00 |
| 01.10.2025 | 455,14 | 479,95 | 455,14 | 476,07 | 2,35% | 155.289,00 |
| 30.09.2025 | 472,47 | 482,57 | 451,47 | 465,14 | -1,25% | 119.159,00 |
| 29.09.2025 | 464,56 | 474,50 | 462,01 | 471,02 | 1,82% | 100.035,00 |
| 26.09.2025 | 463,64 | 469,52 | 457,00 | 462,62 | -0,39% | 80.550,00 |
| 25.09.2025 | 472,90 | 472,90 | 462,06 | 464,42 | -1,99% | 91.785,00 |
| 24.09.2025 | 456,32 | 475,10 | 454,09 | 473,88 | 4,48% | 47.351,00 |
| 23.09.2025 | 445,94 | 458,89 | 444,65 | 453,54 | 1,28% | 95.484,00 |
| 22.09.2025 | 437,00 | 448,89 | 435,00 | 447,79 | -0,03% | 83.450,00 |
| 19.09.2025 | 444,34 | 449,90 | 443,35 | 447,93 | 0,71% | 72.102,00 |
| 18.09.2025 | 443,10 | 453,81 | 440,18 | 444,77 | 0,48% | 60.729,00 |
| 17.09.2025 | 438,34 | 451,50 | 435,00 | 442,65 | 1,75% | 66.166,00 |
| 16.09.2025 | 446,11 | 446,11 | 425,99 | 435,05 | -2,43% | 44.424,00 |
| 15.09.2025 | 407,00 | 445,87 | 407,00 | 445,87 | 9,35% | 95.047,00 |
| 12.09.2025 | 448,42 | 448,42 | 406,77 | 407,73 | -9,14% | 63.502,00 |
| 11.09.2025 | 481,88 | 486,00 | 447,20 | 448,73 | -6,51% | 109.835,00 |
| 10.09.2025 | 486,47 | 488,90 | 479,03 | 479,96 | -2,03% | 140.888,00 |
| 09.09.2025 | 487,71 | 490,50 | 481,44 | 489,92 | 0,00% | 106.725,00 |
| 08.09.2025 | 493,30 | 499,25 | 483,00 | 489,90 | -0,14% | 35.723,00 |
| 05.09.2025 | 499,56 | 502,30 | 487,44 | 490,61 | 0,12% | 66.582,00 |
| 04.09.2025 | 477,77 | 491,07 | 477,77 | 490,03 | 1,98% | 47.058,00 |
| 03.09.2025 | 473,00 | 480,50 | 468,16 | 480,50 | 0,81% | 49.273,00 |
| 02.09.2025 | 459,22 | 479,43 | 459,22 | 476,66 | 2,02% | 40.007,00 |
| 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 | -0,38% | 55.266,00 |
| 29.07.2025 | 410,50 | 414,00 | 404,18 | 406,72 | 0,26% | 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 | 434,25 | 1,50% | 82.998,00 |
| 01.07.2025 | 421,27 | 439,33 | 418,00 | 427,82 | 1,32% | 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 |