637,474$
-0,41%
Echtzeit-Aktienkurs Daily Journal Corp.
Bid:
Ask:
Aktienkurse zur Daily Journal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 663,97 | 673,94 | 624,30 | 640,11 | -3,45% | 45.646,00 |
| 04.11.2026 | 638,84 | 663,00 | 638,84 | 663,00 | 5,45% | 37.388,00 |
| 03.11.2026 | 613,10 | 630,93 | 610,75 | 628,74 | 1,38% | 40.147,00 |
| 02.11.2026 | 636,19 | 647,69 | 618,95 | 620,16 | -1,42% | 48.475,00 |
| 30.10.2026 | 627,89 | 636,25 | 619,04 | 629,11 | 0,07% | 42.901,00 |
| 29.10.2026 | 613,07 | 628,67 | 607,06 | 628,67 | 2,62% | 38.431,00 |
| 28.10.2026 | 610,00 | 615,01 | 601,95 | 612,62 | 0,28% | 36.253,00 |
| 27.10.2026 | 612,70 | 614,48 | 599,00 | 610,92 | 0,51% | 42.231,00 |
| 26.10.2026 | 589,12 | 611,55 | 589,12 | 607,82 | 2,53% | 41.584,00 |
| 23.10.2026 | 580,22 | 594,45 | 565,59 | 592,84 | 3,43% | 43.692,00 |
| 22.10.2026 | 571,76 | 586,04 | 570,33 | 573,19 | 0,34% | 43.146,00 |
| 21.10.2026 | 586,00 | 590,99 | 570,00 | 571,25 | -2,21% | 30.550,00 |
| 20.10.2026 | 574,39 | 601,26 | 574,39 | 584,17 | 1,82% | 52.172,00 |
| 19.10.2026 | 603,30 | 603,30 | 563,32 | 573,70 | -4,86% | 58.455,00 |
| 16.10.2026 | 638,60 | 643,00 | 602,03 | 602,99 | -5,53% | 37.477,00 |
| 15.10.2026 | 630,09 | 645,20 | 630,01 | 638,28 | 1,33% | 34.166,00 |
| 14.10.2026 | 639,09 | 646,00 | 616,66 | 629,90 | -2,36% | 61.831,00 |
| 13.10.2026 | 645,64 | 652,10 | 639,73 | 645,11 | 0,71% | 43.751,00 |
| 12.10.2026 | 642,98 | 652,63 | 635,40 | 640,57 | -0,25% | 44.047,00 |
| 09.10.2026 | 647,00 | 648,00 | 633,88 | 642,18 | -0,28% | 41.532,00 |
| 08.10.2026 | 634,44 | 644,00 | 629,84 | 644,00 | 1,67% | 42.215,00 |
| 07.10.2026 | 619,18 | 637,25 | 619,18 | 633,45 | 0,81% | 59.131,00 |
| 06.10.2026 | 651,44 | 662,49 | 627,84 | 628,38 | -3,62% | 30.608,00 |
| 05.10.2026 | 651,00 | 668,00 | 649,39 | 652,00 | -0,68% | 21.279,00 |
| 02.10.2026 | 661,54 | 666,51 | 652,32 | 656,44 | 0,46% | 32.110,00 |
| 01.10.2026 | 649,80 | 661,45 | 631,97 | 653,41 | 0,99% | 68.339,00 |
| 30.09.2026 | 658,54 | 662,89 | 646,38 | 646,97 | -1,56% | 48.282,00 |
| 29.09.2026 | 659,08 | 672,28 | 653,76 | 657,20 | -0,41% | 114.016,00 |
| 28.09.2026 | 653,18 | 666,17 | 643,01 | 659,91 | 0,46% | 48.355,00 |
| 25.09.2026 | 652,90 | 658,91 | 642,46 | 656,86 | 0,13% | 51.312,00 |
| 24.09.2026 | 663,86 | 672,58 | 652,57 | 656,03 | -0,51% | 38.274,00 |
| 23.09.2026 | 658,40 | 666,83 | 650,21 | 659,40 | 0,40% | 45.170,00 |
| 22.09.2026 | 669,00 | 672,55 | 640,05 | 656,79 | -1,71% | 69.054,00 |
| 21.09.2026 | 651,25 | 673,07 | 641,33 | 668,25 | 2,57% | 57.436,00 |
| 18.09.2026 | 666,56 | 672,99 | 648,19 | 651,53 | -2,23% | 106.914,00 |
| 17.09.2026 | 671,01 | 677,68 | 661,24 | 666,40 | -1,27% | 77.984,00 |
| 16.09.2026 | 681,64 | 692,50 | 669,40 | 675,00 | -1,84% | 86.958,00 |
| 15.09.2026 | 674,78 | 688,35 | 661,01 | 687,66 | 1,28% | 73.759,00 |
| 14.09.2026 | 649,90 | 680,46 | 649,90 | 678,98 | 2,58% | 77.253,00 |
| 11.09.2026 | 650,51 | 666,32 | 643,35 | 661,90 | 2,10% | 52.552,00 |
| 10.09.2026 | 626,45 | 654,30 | 626,45 | 648,31 | 1,67% | 60.375,00 |
| 09.09.2026 | 638,77 | 644,23 | 628,52 | 637,68 | -0,05% | 35.280,00 |
| 08.09.2026 | 622,29 | 638,85 | 610,00 | 638,02 | 1,62% | 58.969,00 |
| 04.09.2026 | 616,03 | 628,05 | 605,00 | 627,87 | 1,50% | 71.426,00 |
| 03.09.2026 | 625,88 | 634,82 | 614,50 | 618,61 | 0,17% | 71.362,00 |
| 02.09.2026 | 612,31 | 625,19 | 594,83 | 617,54 | 0,53% | 66.470,00 |
| 01.09.2026 | 622,06 | 638,05 | 610,02 | 614,30 | -1,37% | 68.478,00 |
| 31.08.2026 | 619,89 | 634,25 | 608,44 | 622,85 | -0,13% | 75.522,00 |
| 28.08.2026 | 628,63 | 643,50 | 618,96 | 623,68 | -1,14% | 58.271,00 |
| 27.08.2026 | 627,14 | 651,66 | 613,12 | 630,85 | -0,51% | 78.086,00 |
| 26.08.2026 | 623,86 | 637,79 | 608,09 | 634,06 | 2,47% | 58.952,00 |
| 25.08.2026 | 609,15 | 618,77 | 595,30 | 618,77 | 1,90% | 74.550,00 |
| 24.08.2026 | 607,59 | 612,04 | 595,72 | 607,26 | 1,24% | 39.792,00 |
| 21.08.2026 | 620,00 | 621,50 | 591,05 | 599,83 | -2,40% | 53.213,00 |
| 20.08.2026 | 596,55 | 618,79 | 592,00 | 614,61 | 2,75% | 78.089,00 |
| 19.08.2026 | 605,13 | 616,00 | 592,50 | 598,15 | -0,42% | 60.168,00 |
| 18.08.2026 | 598,00 | 602,15 | 575,00 | 600,70 | 0,79% | 70.790,00 |
| 17.08.2026 | 600,00 | 620,50 | 577,52 | 595,97 | -1,22% | 72.610,00 |
| 14.08.2026 | 603,99 | 620,66 | 594,89 | 603,33 | 0,35% | 106.547,00 |
| 13.08.2026 | 560,62 | 601,22 | 534,89 | 601,22 | 8,01% | 99.350,00 |
| 12.08.2026 | 557,30 | 592,64 | 554,01 | 556,61 | -0,70% | 77.146,00 |
| 11.08.2026 | 557,62 | 569,75 | 545,26 | 560,54 | -0,13% | 90.901,00 |
| 10.08.2026 | 559,75 | 578,97 | 544,16 | 561,29 | -0,60% | 94.521,00 |
| 07.08.2026 | 582,00 | 584,25 | 560,55 | 564,69 | -2,08% | 83.516,00 |
| 06.08.2026 | 597,00 | 601,67 | 568,96 | 576,67 | -4,06% | 78.043,00 |
| 05.08.2026 | 598,58 | 603,91 | 593,55 | 601,08 | 0,15% | 31.187,00 |
| 04.08.2026 | 590,75 | 600,64 | 584,21 | 600,15 | 2,08% | 43.158,00 |
| 03.08.2026 | 594,14 | 608,93 | 573,77 | 587,90 | 0,14% | 54.167,00 |
| 31.07.2026 | 592,32 | 600,10 | 585,63 | 587,10 | -1,26% | 35.118,00 |
| 30.07.2026 | 600,26 | 601,93 | 586,82 | 594,60 | -0,58% | 47.082,00 |
| 29.07.2026 | 593,46 | 617,00 | 593,46 | 598,09 | 1,26% | 68.687,00 |
| 28.07.2026 | 584,99 | 605,83 | 570,39 | 590,63 | 1,63% | 78.520,00 |
| 27.07.2026 | 581,03 | 594,98 | 563,83 | 581,16 | 1,05% | 57.330,00 |
| 24.07.2026 | 591,28 | 593,77 | 573,00 | 575,10 | -0,29% | 32.515,00 |
| 23.07.2026 | 567,35 | 576,77 | 559,29 | 576,77 | 0,37% | 46.460,00 |
| 22.07.2026 | 590,83 | 590,83 | 574,10 | 574,65 | -3,51% | 38.816,00 |
| 21.07.2026 | 593,70 | 610,50 | 590,44 | 595,57 | -0,22% | 46.312,00 |
| 20.07.2026 | 593,13 | 612,82 | 585,00 | 596,87 | 0,63% | 30.420,00 |
| 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% | 33.828,00 |
| 13.07.2026 | 575,20 | 585,80 | 569,93 | 582,08 | 1,05% | 34.698,00 |
| 10.07.2026 | 580,11 | 587,00 | 562,00 | 576,02 | 0,56% | 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% | 31.678,00 |
| 06.07.2026 | 578,93 | 588,30 | 563,52 | 583,54 | -0,22% | 37.278,00 |
| 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% | 45.010,00 |
| 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 | 2,90% | 42.995,00 |
| 26.06.2026 | 550,44 | 575,99 | 550,44 | 574,44 | 5,00% | 76.255,00 |
| 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% | 30.299,00 |
| 23.06.2026 | 525,00 | 545,77 | 525,00 | 537,00 | 2,02% | 20.877,00 |
| 22.06.2026 | 523,57 | 529,30 | 513,92 | 526,39 | -0,45% | 36.617,00 |
| 19.06.2026 | 528,41 | 528,78 | 527,79 | 528,78 | -0,05% | - |
| 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 |