56,513$
-3,13%
Echtzeit-Aktienkurs Donnelley Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Donnelley Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 57,84 | 58,67 | 56,14 | 56,46 | -3,22% | 394.803,00 |
| 31.10.2024 | 59,68 | 61,00 | 57,05 | 58,34 | -8,67% | 285.904,00 |
| 30.10.2024 | 63,21 | 64,18 | 63,21 | 63,88 | 1,00% | 130.909,00 |
| 29.10.2024 | 63,95 | 64,08 | 63,00 | 63,25 | -1,11% | 192.969,00 |
| 28.10.2024 | 64,38 | 64,83 | 63,87 | 63,96 | -0,02% | 116.666,00 |
| 25.10.2024 | 63,86 | 64,15 | 63,44 | 63,97 | 0,96% | 232.182,00 |
| 24.10.2024 | 63,71 | 63,72 | 62,99 | 63,36 | -0,09% | 145.003,00 |
| 23.10.2024 | 64,12 | 64,29 | 62,53 | 63,42 | -1,40% | 162.721,00 |
| 22.10.2024 | 64,16 | 65,31 | 63,87 | 64,32 | -0,46% | 169.026,00 |
| 21.10.2024 | 67,38 | 67,38 | 64,59 | 64,62 | -4,39% | 120.442,00 |
| 18.10.2024 | 67,62 | 68,70 | 67,31 | 67,59 | 0,34% | 130.514,00 |
| 17.10.2024 | 66,72 | 67,39 | 66,05 | 67,36 | 1,54% | 157.311,00 |
| 16.10.2024 | 66,50 | 67,26 | 66,15 | 66,34 | 0,52% | 395.218,00 |
| 15.10.2024 | 65,81 | 66,82 | 65,81 | 66,00 | 0,17% | 138.209,00 |
| 14.10.2024 | 65,33 | 66,07 | 65,33 | 65,89 | 0,72% | 64.916,00 |
| 11.10.2024 | 64,48 | 65,77 | 64,48 | 65,42 | 1,55% | 87.610,00 |
| 10.10.2024 | 65,11 | 65,11 | 64,03 | 64,42 | -2,16% | 94.829,00 |
| 09.10.2024 | 65,00 | 66,15 | 64,89 | 65,84 | 0,97% | 108.907,00 |
| 08.10.2024 | 65,56 | 66,09 | 65,19 | 65,21 | 0,03% | 81.277,00 |
| 07.10.2024 | 66,00 | 66,32 | 65,08 | 65,19 | -1,41% | 76.418,00 |
| 04.10.2024 | 66,33 | 66,93 | 65,58 | 66,12 | 0,92% | 152.014,00 |
| 03.10.2024 | 65,94 | 66,07 | 65,05 | 65,52 | -0,89% | 161.770,00 |
| 02.10.2024 | 65,01 | 66,14 | 64,92 | 66,11 | 1,10% | 225.982,00 |
| 01.10.2024 | 66,11 | 66,30 | 65,34 | 65,39 | -0,67% | 143.899,00 |
| 30.09.2024 | 66,04 | 66,30 | 65,37 | 65,83 | 0,32% | 142.277,00 |
| 27.09.2024 | 65,82 | 66,28 | 65,35 | 65,62 | 0,17% | 105.833,00 |
| 26.09.2024 | 66,58 | 66,58 | 65,49 | 65,51 | -0,35% | 138.937,00 |
| 25.09.2024 | 66,85 | 67,12 | 65,39 | 65,74 | -1,48% | 124.196,00 |
| 24.09.2024 | 66,91 | 67,86 | 66,22 | 66,73 | -0,30% | 66.379,00 |
| 23.09.2024 | 66,99 | 67,37 | 66,31 | 66,93 | -0,10% | 105.488,00 |
| 20.09.2024 | 69,51 | 69,51 | 66,71 | 67,00 | -3,42% | 676.759,00 |
| 19.09.2024 | 69,79 | 70,33 | 68,19 | 69,37 | 1,64% | 219.030,00 |
| 18.09.2024 | 69,87 | 70,35 | 68,03 | 68,25 | -2,36% | 211.738,00 |
| 17.09.2024 | 70,35 | 70,55 | 69,43 | 69,90 | 0,58% | 104.548,00 |
| 16.09.2024 | 69,28 | 70,11 | 69,12 | 69,50 | 0,68% | 108.424,00 |
| 13.09.2024 | 67,48 | 69,54 | 67,09 | 69,03 | 3,03% | 209.991,00 |
| 12.09.2024 | 66,04 | 67,10 | 65,71 | 67,00 | 2,23% | 103.323,00 |
| 11.09.2024 | 65,28 | 66,17 | 64,10 | 65,54 | -0,44% | 122.939,00 |
| 10.09.2024 | 65,72 | 65,90 | 64,64 | 65,83 | 0,41% | 159.107,00 |
| 09.09.2024 | 64,83 | 65,82 | 64,45 | 65,56 | 1,39% | 115.200,00 |
| 06.09.2024 | 65,47 | 65,68 | 64,43 | 64,66 | -1,22% | 108.158,00 |
| 05.09.2024 | 66,72 | 66,72 | 64,74 | 65,46 | -1,16% | 85.693,00 |
| 04.09.2024 | 65,87 | 66,78 | 65,64 | 66,23 | 0,12% | 94.329,00 |
| 03.09.2024 | 66,42 | 67,00 | 64,99 | 66,15 | -0,77% | 234.106,00 |
| 30.08.2024 | 65,99 | 66,73 | 65,49 | 66,66 | 0,98% | 141.135,00 |
| 29.08.2024 | 66,15 | 66,52 | 65,30 | 66,01 | 0,64% | 76.556,00 |
| 28.08.2024 | 65,76 | 66,91 | 65,56 | 65,59 | -0,94% | 54.901,00 |
| 27.08.2024 | 66,21 | 66,49 | 65,86 | 66,21 | -0,18% | 52.772,00 |
| 26.08.2024 | 67,00 | 67,00 | 66,28 | 66,33 | -0,29% | 64.443,00 |
| 23.08.2024 | 65,38 | 66,61 | 65,08 | 66,52 | 2,34% | 95.356,00 |
| 22.08.2024 | 64,95 | 65,41 | 64,63 | 65,00 | -0,11% | 57.468,00 |
| 21.08.2024 | 65,25 | 65,27 | 64,49 | 65,07 | 0,81% | 62.373,00 |
| 20.08.2024 | 65,05 | 65,08 | 64,53 | 64,55 | -1,13% | 115.919,00 |
| 19.08.2024 | 65,09 | 65,35 | 64,80 | 65,29 | 0,05% | 73.521,00 |
| 16.08.2024 | 65,12 | 66,04 | 64,95 | 65,26 | -0,08% | 120.336,00 |
| 15.08.2024 | 65,49 | 65,63 | 64,50 | 65,31 | 1,98% | 134.286,00 |
| 14.08.2024 | 63,82 | 64,18 | 63,13 | 64,04 | 0,68% | 86.491,00 |
| 13.08.2024 | 63,23 | 63,82 | 62,27 | 63,61 | 1,32% | 119.583,00 |
| 12.08.2024 | 63,02 | 63,07 | 61,94 | 62,78 | -0,44% | 119.860,00 |
| 09.08.2024 | 62,57 | 63,64 | 62,45 | 63,06 | 0,73% | 106.664,00 |
| 08.08.2024 | 62,00 | 63,15 | 61,42 | 62,60 | 2,04% | 93.901,00 |
| 07.08.2024 | 63,20 | 63,64 | 61,06 | 61,35 | -2,15% | 93.602,00 |
| 06.08.2024 | 60,36 | 62,71 | 59,80 | 62,70 | 3,45% | 146.836,00 |
| 05.08.2024 | 61,83 | 61,83 | 60,15 | 60,61 | -5,42% | 128.260,00 |
| 02.08.2024 | 62,72 | 64,40 | 62,12 | 64,08 | -0,79% | 206.837,00 |
| 01.08.2024 | 67,24 | 67,26 | 64,05 | 64,59 | -4,28% | 193.807,00 |
| 31.07.2024 | 70,38 | 71,01 | 66,87 | 67,48 | -2,85% | 325.146,00 |
| 30.07.2024 | 69,66 | 71,00 | 69,41 | 69,46 | 0,54% | 147.041,00 |
| 29.07.2024 | 69,32 | 69,72 | 68,55 | 69,09 | 0,04% | 163.547,00 |
| 26.07.2024 | 69,11 | 69,38 | 68,10 | 69,06 | 1,25% | 144.348,00 |
| 25.07.2024 | 66,61 | 68,99 | 66,12 | 68,21 | 3,18% | 154.033,00 |
| 24.07.2024 | 67,70 | 68,48 | 66,04 | 66,11 | -2,66% | 117.632,00 |
| 23.07.2024 | 67,12 | 68,95 | 67,12 | 67,92 | 1,09% | 160.553,00 |
| 22.07.2024 | 65,73 | 67,22 | 64,73 | 67,19 | 3,00% | 172.112,00 |
| 19.07.2024 | 65,15 | 66,00 | 64,66 | 65,23 | 0,35% | 153.234,00 |
| 18.07.2024 | 64,96 | 66,23 | 64,48 | 65,00 | -0,25% | 120.376,00 |
| 17.07.2024 | 64,41 | 65,74 | 64,41 | 65,16 | 0,05% | 192.764,00 |
| 16.07.2024 | 63,00 | 65,88 | 63,00 | 65,13 | 3,98% | 187.177,00 |
| 15.07.2024 | 60,89 | 63,21 | 60,56 | 62,64 | 3,90% | 138.495,00 |
| 12.07.2024 | 60,54 | 61,10 | 60,15 | 60,29 | 0,42% | 193.030,00 |
| 11.07.2024 | 59,58 | 60,40 | 59,20 | 60,04 | 2,47% | 136.397,00 |
| 10.07.2024 | 58,43 | 58,85 | 57,71 | 58,59 | 0,65% | 86.545,00 |
| 09.07.2024 | 58,70 | 59,52 | 58,08 | 58,21 | -1,31% | 85.007,00 |
| 08.07.2024 | 59,27 | 59,64 | 58,78 | 58,98 | -0,22% | 89.518,00 |
| 05.07.2024 | 59,74 | 59,88 | 59,02 | 59,11 | -1,05% | 72.882,00 |
| 03.07.2024 | 60,23 | 60,32 | 59,73 | 59,74 | -0,57% | 49.824,00 |
| 02.07.2024 | 59,31 | 60,32 | 59,15 | 60,08 | 1,23% | 111.937,00 |
| 01.07.2024 | 59,80 | 59,80 | 58,82 | 59,35 | -0,45% | 132.105,00 |
| 28.06.2024 | 58,47 | 59,95 | 58,37 | 59,62 | 2,99% | 581.814,00 |
| 27.06.2024 | 58,69 | 58,70 | 57,74 | 57,89 | -1,13% | 251.675,00 |
| 26.06.2024 | 59,38 | 59,50 | 58,05 | 58,55 | -2,32% | 125.892,00 |
| 25.06.2024 | 58,86 | 59,96 | 58,77 | 59,94 | 1,66% | 186.420,00 |
| 24.06.2024 | 58,18 | 59,48 | 58,17 | 58,96 | 0,89% | 121.314,00 |
| 21.06.2024 | 58,10 | 58,85 | 58,00 | 58,44 | 0,57% | 288.897,00 |
| 20.06.2024 | 58,00 | 58,68 | 57,71 | 58,11 | -0,05% | 145.334,00 |
| 18.06.2024 | 57,63 | 58,33 | 57,32 | 58,14 | 0,97% | 104.280,00 |
| 17.06.2024 | 57,47 | 57,85 | 56,72 | 57,58 | 0,14% | 106.244,00 |
| 14.06.2024 | 56,89 | 57,73 | 56,65 | 57,50 | -0,52% | 110.860,00 |
| 13.06.2024 | 58,54 | 58,54 | 57,50 | 57,80 | -1,75% | 91.634,00 |
| 12.06.2024 | 59,74 | 60,07 | 58,70 | 58,83 | 1,00% | 81.118,00 |