61,349$
-0,49%
Echtzeit-Aktienkurs Donnelley Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Donnelley Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 62,09 | 62,09 | 61,13 | 61,65 | 0,26% | 319.940,00 |
| 27.06.2025 | 61,06 | 62,27 | 60,68 | 61,49 | 0,77% | 587.661,00 |
| 26.06.2025 | 61,59 | 61,59 | 60,32 | 61,02 | -0,26% | 230.101,00 |
| 25.06.2025 | 61,28 | 61,61 | 60,63 | 61,18 | -0,11% | 148.697,00 |
| 24.06.2025 | 60,91 | 61,49 | 60,72 | 61,25 | 1,39% | 143.532,00 |
| 23.06.2025 | 59,72 | 60,58 | 59,23 | 60,41 | 1,00% | 160.202,00 |
| 20.06.2025 | 60,22 | 60,64 | 59,60 | 59,81 | -0,76% | 669.834,00 |
| 18.06.2025 | 59,30 | 60,64 | 59,30 | 60,27 | 1,64% | 281.099,00 |
| 17.06.2025 | 58,55 | 59,59 | 58,50 | 59,30 | 0,08% | 312.110,00 |
| 16.06.2025 | 57,31 | 59,25 | 57,31 | 59,25 | 3,93% | 259.008,00 |
| 13.06.2025 | 56,94 | 57,23 | 56,29 | 57,01 | -1,37% | 222.823,00 |
| 12.06.2025 | 57,87 | 58,50 | 57,50 | 57,80 | -0,99% | 381.686,00 |
| 11.06.2025 | 57,54 | 58,80 | 57,35 | 58,38 | 1,46% | 232.208,00 |
| 10.06.2025 | 56,70 | 57,97 | 56,45 | 57,54 | 1,73% | 223.108,00 |
| 09.06.2025 | 56,71 | 56,92 | 56,31 | 56,56 | 0,05% | 181.923,00 |
| 06.06.2025 | 56,74 | 56,92 | 56,36 | 56,53 | 1,27% | 211.148,00 |
| 05.06.2025 | 55,40 | 55,97 | 55,19 | 55,82 | 0,94% | 182.621,00 |
| 04.06.2025 | 54,51 | 55,52 | 54,46 | 55,30 | 1,41% | 246.081,00 |
| 03.06.2025 | 53,82 | 54,90 | 53,40 | 54,53 | 1,56% | 192.919,00 |
| 02.06.2025 | 54,34 | 54,34 | 53,32 | 53,69 | -1,45% | 161.546,00 |
| 30.05.2025 | 54,89 | 55,00 | 54,25 | 54,48 | -0,96% | 251.889,00 |
| 29.05.2025 | 54,93 | 55,27 | 54,04 | 55,01 | -0,27% | 206.785,00 |
| 28.05.2025 | 55,31 | 55,65 | 54,97 | 55,16 | -0,63% | 180.746,00 |
| 27.05.2025 | 54,32 | 55,60 | 54,17 | 55,51 | 3,12% | 129.968,00 |
| 23.05.2025 | 53,53 | 54,41 | 53,53 | 53,83 | -1,52% | 232.490,00 |
| 22.05.2025 | 54,11 | 55,29 | 53,99 | 54,66 | 0,81% | 191.157,00 |
| 21.05.2025 | 54,51 | 55,10 | 53,84 | 54,22 | -1,44% | 495.909,00 |
| 20.05.2025 | 55,23 | 55,23 | 54,39 | 55,01 | -0,43% | 165.020,00 |
| 19.05.2025 | 54,42 | 55,42 | 54,42 | 55,25 | 0,24% | 150.780,00 |
| 16.05.2025 | 55,11 | 55,49 | 54,80 | 55,12 | -0,22% | 185.190,00 |
| 15.05.2025 | 54,37 | 55,33 | 53,88 | 55,24 | 1,49% | 220.784,00 |
| 14.05.2025 | 55,14 | 55,89 | 54,37 | 54,43 | -1,72% | 208.718,00 |
| 13.05.2025 | 55,12 | 55,58 | 54,33 | 55,38 | 1,06% | 223.920,00 |
| 12.05.2025 | 54,98 | 55,54 | 53,92 | 54,80 | 2,51% | 158.186,00 |
| 09.05.2025 | 53,27 | 53,60 | 52,78 | 53,46 | 0,13% | 216.904,00 |
| 08.05.2025 | 53,17 | 53,97 | 52,76 | 53,39 | 1,66% | 179.922,00 |
| 07.05.2025 | 52,19 | 52,63 | 51,59 | 52,52 | 1,21% | 226.889,00 |
| 06.05.2025 | 51,74 | 52,32 | 51,26 | 51,89 | 0,19% | 233.667,00 |
| 05.05.2025 | 51,77 | 52,27 | 51,41 | 51,79 | -1,16% | 269.996,00 |
| 02.05.2025 | 50,99 | 52,60 | 50,52 | 52,40 | 3,39% | 290.316,00 |
| 01.05.2025 | 48,83 | 51,01 | 48,03 | 50,68 | 5,15% | 441.913,00 |
| 30.04.2025 | 45,77 | 50,44 | 45,60 | 48,20 | 3,90% | 613.034,00 |
| 29.04.2025 | 45,15 | 46,56 | 45,15 | 46,39 | 2,63% | 348.288,00 |
| 28.04.2025 | 45,19 | 46,07 | 44,53 | 45,20 | 0,51% | 373.819,00 |
| 25.04.2025 | 44,46 | 45,91 | 44,46 | 44,97 | 0,38% | 361.319,00 |
| 24.04.2025 | 43,55 | 45,49 | 43,40 | 44,80 | 3,78% | 400.707,00 |
| 23.04.2025 | 44,30 | 44,94 | 43,00 | 43,17 | 0,42% | 291.691,00 |
| 22.04.2025 | 42,28 | 43,09 | 41,94 | 42,99 | 3,14% | 286.795,00 |
| 21.04.2025 | 41,28 | 42,03 | 41,07 | 41,68 | -0,60% | 337.807,00 |
| 17.04.2025 | 40,73 | 42,02 | 40,73 | 41,93 | 3,10% | 300.474,00 |
| 16.04.2025 | 40,33 | 40,87 | 39,88 | 40,67 | 0,94% | 358.125,00 |
| 15.04.2025 | 40,86 | 42,30 | 40,25 | 40,29 | -2,09% | 354.081,00 |
| 14.04.2025 | 40,80 | 41,46 | 40,05 | 41,15 | 2,44% | 484.904,00 |
| 11.04.2025 | 40,61 | 40,64 | 37,80 | 40,17 | -1,25% | 843.447,00 |
| 10.04.2025 | 41,36 | 42,50 | 40,31 | 40,68 | -3,60% | 510.494,00 |
| 09.04.2025 | 38,06 | 42,76 | 37,91 | 42,20 | 10,24% | 463.710,00 |
| 08.04.2025 | 40,66 | 40,82 | 37,82 | 38,28 | -2,42% | 326.548,00 |
| 07.04.2025 | 38,85 | 41,73 | 38,63 | 39,23 | -2,66% | 467.858,00 |
| 04.04.2025 | 40,43 | 41,06 | 39,30 | 40,30 | -3,80% | 404.787,00 |
| 03.04.2025 | 43,28 | 43,75 | 41,72 | 41,89 | -6,56% | 405.261,00 |
| 02.04.2025 | 43,66 | 45,16 | 43,35 | 44,83 | 2,00% | 335.131,00 |
| 01.04.2025 | 43,62 | 44,56 | 43,54 | 43,95 | 0,55% | 412.050,00 |
| 31.03.2025 | 43,47 | 44,29 | 43,20 | 43,71 | -0,34% | 402.815,00 |
| 28.03.2025 | 45,00 | 45,26 | 43,80 | 43,86 | -2,73% | 243.994,00 |
| 27.03.2025 | 45,60 | 45,76 | 44,70 | 45,09 | -0,53% | 391.722,00 |
| 26.03.2025 | 45,94 | 46,51 | 45,07 | 45,33 | -0,70% | 349.150,00 |
| 25.03.2025 | 45,28 | 45,98 | 45,05 | 45,65 | 0,04% | 313.949,00 |
| 24.03.2025 | 45,02 | 46,42 | 44,96 | 45,63 | 2,40% | 432.214,00 |
| 21.03.2025 | 44,11 | 44,76 | 43,77 | 44,56 | 0,18% | 935.985,00 |
| 20.03.2025 | 44,59 | 45,50 | 44,44 | 44,48 | -1,44% | 200.761,00 |
| 19.03.2025 | 44,44 | 45,78 | 44,44 | 45,13 | 1,42% | 312.136,00 |
| 18.03.2025 | 43,46 | 45,33 | 43,18 | 44,50 | 1,60% | 383.212,00 |
| 17.03.2025 | 43,15 | 44,47 | 43,11 | 43,80 | 1,18% | 286.815,00 |
| 14.03.2025 | 43,86 | 44,05 | 41,76 | 43,29 | -0,41% | 211.384,00 |
| 13.03.2025 | 43,75 | 43,75 | 42,31 | 43,47 | -0,64% | 530.221,00 |
| 12.03.2025 | 45,42 | 45,66 | 43,57 | 43,75 | -2,26% | 523.160,00 |
| 11.03.2025 | 46,22 | 46,47 | 44,41 | 44,76 | -3,03% | 294.609,00 |
| 10.03.2025 | 46,70 | 47,36 | 45,79 | 46,16 | -2,29% | 294.667,00 |
| 07.03.2025 | 45,70 | 47,45 | 45,09 | 47,24 | 2,87% | 442.161,00 |
| 06.03.2025 | 46,38 | 46,46 | 45,84 | 45,92 | -1,96% | 241.970,00 |
| 05.03.2025 | 45,77 | 46,91 | 45,77 | 46,84 | 1,61% | 541.809,00 |
| 04.03.2025 | 46,85 | 47,53 | 46,10 | 46,10 | -3,03% | 268.499,00 |
| 03.03.2025 | 49,63 | 49,77 | 47,19 | 47,54 | -4,10% | 276.138,00 |
| 28.02.2025 | 48,53 | 49,73 | 48,43 | 49,57 | 2,21% | 469.290,00 |
| 27.02.2025 | 50,16 | 50,57 | 48,23 | 48,50 | -3,60% | 294.873,00 |
| 26.02.2025 | 50,02 | 51,19 | 49,96 | 50,31 | 0,74% | 271.727,00 |
| 25.02.2025 | 50,00 | 50,60 | 49,43 | 49,94 | 0,22% | 335.454,00 |
| 24.02.2025 | 48,80 | 50,46 | 48,12 | 49,83 | 2,72% | 472.051,00 |
| 21.02.2025 | 50,48 | 50,81 | 48,21 | 48,51 | -2,98% | 522.885,00 |
| 20.02.2025 | 48,45 | 50,38 | 48,12 | 50,00 | 3,11% | 585.125,00 |
| 19.02.2025 | 50,80 | 50,98 | 47,94 | 48,49 | -4,83% | 890.322,00 |
| 18.02.2025 | 63,88 | 63,88 | 48,38 | 50,95 | -22,84% | 1.006.082,00 |
| 17.02.2025 | 65,99 | 66,04 | 65,99 | 66,03 | 0,28% | - |
| 14.02.2025 | 66,82 | 67,18 | 65,72 | 65,85 | -1,04% | 153.361,00 |
| 13.02.2025 | 65,89 | 66,96 | 65,89 | 66,54 | 1,43% | 104.768,00 |
| 12.02.2025 | 65,93 | 66,28 | 65,33 | 65,60 | -1,62% | 176.892,00 |
| 11.02.2025 | 66,60 | 67,27 | 66,31 | 66,68 | -0,73% | 170.879,00 |
| 10.02.2025 | 67,21 | 67,82 | 66,84 | 67,17 | 0,24% | 117.036,00 |
| 07.02.2025 | 69,10 | 69,10 | 66,38 | 67,01 | -3,14% | 126.624,00 |
| 06.02.2025 | 69,51 | 69,93 | 68,82 | 69,18 | -0,20% | 185.632,00 |