53,080$
-0,58%
Echtzeit-Aktienkurs Donnelley Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Donnelley Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 53,47 | 53,52 | 52,86 | 53,05 | -0,64% | 4.427,00 |
| 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% | 269.990,00 |
| 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% | 440.940,00 |
| 30.04.2025 | 45,77 | 50,44 | 45,60 | 48,20 | 3,90% | 612.146,00 |
| 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% | 400.693,00 |
| 23.04.2025 | 44,30 | 44,94 | 43,00 | 43,17 | 0,42% | 291.689,00 |
| 22.04.2025 | 42,28 | 43,09 | 41,94 | 42,99 | 3,14% | 286.793,00 |
| 21.04.2025 | 41,28 | 42,03 | 41,07 | 41,68 | -0,60% | 337.786,00 |
| 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% | 358.124,00 |
| 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% | 509.910,00 |
| 09.04.2025 | 38,06 | 42,76 | 37,91 | 42,20 | 10,24% | 463.705,00 |
| 08.04.2025 | 40,66 | 40,82 | 37,82 | 38,28 | -2,42% | 326.402,00 |
| 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% | 404.552,00 |
| 02.04.2025 | 43,66 | 45,16 | 43,35 | 44,83 | 2,00% | 335.104,00 |
| 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% | 400.857,00 |
| 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% | 391.581,00 |
| 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 | 45,29 | 46,42 | 44,96 | 45,63 | 2,40% | 432.204,00 |
| 21.03.2025 | 44,11 | 44,76 | 43,77 | 44,56 | 0,18% | 935.985,00 |
| 20.03.2025 | 44,95 | 45,50 | 44,44 | 44,48 | -1,44% | 200.760,00 |
| 19.03.2025 | 44,44 | 45,78 | 44,44 | 45,13 | 1,42% | 312.136,00 |
| 18.03.2025 | 43,64 | 45,33 | 43,18 | 44,50 | 1,60% | 383.179,00 |
| 17.03.2025 | 43,11 | 44,47 | 43,11 | 43,80 | 1,18% | 286.703,00 |
| 14.03.2025 | 43,86 | 44,05 | 41,76 | 43,29 | -0,41% | 211.384,00 |
| 13.03.2025 | 43,27 | 43,75 | 42,31 | 43,47 | -0,64% | 530.202,00 |
| 12.03.2025 | 45,58 | 45,66 | 43,57 | 43,75 | -2,26% | 522.958,00 |
| 11.03.2025 | 46,16 | 46,47 | 44,41 | 44,76 | -3,03% | 294.608,00 |
| 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% | 241.967,00 |
| 05.03.2025 | 45,77 | 46,91 | 45,77 | 46,84 | 1,61% | 541.774,00 |
| 04.03.2025 | 46,85 | 47,53 | 46,10 | 46,10 | -3,03% | 268.353,00 |
| 03.03.2025 | 49,63 | 49,77 | 47,19 | 47,54 | -4,10% | 276.020,00 |
| 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% | 271.719,00 |
| 25.02.2025 | 50,00 | 50,60 | 49,43 | 49,94 | 0,22% | 335.353,00 |
| 24.02.2025 | 48,80 | 50,46 | 48,12 | 49,83 | 2,72% | 472.002,00 |
| 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% | 574.109,00 |
| 19.02.2025 | 50,80 | 50,98 | 47,94 | 48,49 | -4,83% | 885.925,00 |
| 18.02.2025 | 63,88 | 63,88 | 48,38 | 50,95 | -22,63% | 988.369,00 |
| 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% | 102.768,00 |
| 12.02.2025 | 65,93 | 66,28 | 65,33 | 65,60 | -1,62% | 176.849,00 |
| 11.02.2025 | 66,60 | 67,27 | 66,31 | 66,68 | -0,73% | 170.193,00 |
| 10.02.2025 | 67,21 | 67,82 | 66,84 | 67,17 | 0,24% | 117.005,00 |
| 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 |
| 05.02.2025 | 67,36 | 69,79 | 67,36 | 69,32 | 2,76% | 281.995,00 |
| 04.02.2025 | 66,08 | 67,77 | 65,96 | 67,46 | 1,98% | 110.445,00 |
| 03.02.2025 | 64,95 | 66,42 | 64,95 | 66,15 | -0,33% | 109.994,00 |
| 31.01.2025 | 67,17 | 67,37 | 66,13 | 66,37 | -1,07% | 140.418,00 |
| 30.01.2025 | 67,27 | 67,55 | 66,69 | 67,09 | 1,27% | 109.514,00 |
| 29.01.2025 | 67,11 | 67,17 | 65,64 | 66,25 | -0,87% | 115.094,00 |
| 28.01.2025 | 66,94 | 67,35 | 66,67 | 66,83 | 0,04% | 111.457,00 |
| 27.01.2025 | 66,28 | 67,49 | 66,28 | 66,80 | -0,21% | 193.872,00 |
| 24.01.2025 | 66,18 | 67,46 | 65,55 | 66,94 | 0,59% | 155.011,00 |
| 23.01.2025 | 65,28 | 67,10 | 64,99 | 66,55 | 1,82% | 205.161,00 |
| 22.01.2025 | 64,93 | 65,63 | 64,73 | 65,36 | -0,53% | 233.958,00 |
| 21.01.2025 | 62,66 | 66,23 | 62,66 | 65,71 | 5,85% | 306.776,00 |
| 17.01.2025 | 62,19 | 62,97 | 61,43 | 62,08 | -0,18% | 210.796,00 |
| 16.01.2025 | 61,51 | 62,99 | 60,79 | 62,19 | 1,39% | 268.557,00 |
| 15.01.2025 | 61,68 | 62,10 | 61,15 | 61,34 | 1,15% | 184.865,00 |
| 14.01.2025 | 59,30 | 60,73 | 59,12 | 60,64 | 2,54% | 139.452,00 |
| 13.01.2025 | 57,63 | 59,33 | 57,51 | 59,14 | 1,63% | 181.072,00 |
| 10.01.2025 | 58,50 | 58,62 | 57,41 | 58,19 | -2,10% | 131.571,00 |
| 08.01.2025 | 57,65 | 59,55 | 57,56 | 59,44 | 1,87% | 113.603,00 |
| 07.01.2025 | 58,21 | 58,55 | 57,45 | 58,35 | 0,27% | 130.374,00 |
| 06.01.2025 | 60,66 | 60,89 | 58,11 | 58,19 | -3,71% | 158.114,00 |
| 03.01.2025 | 60,92 | 60,95 | 59,87 | 60,43 | -0,48% | 128.420,00 |
| 02.01.2025 | 63,28 | 63,30 | 60,46 | 60,72 | -3,20% | 151.092,00 |
| 31.12.2024 | 63,41 | 63,74 | 62,17 | 62,73 | -0,35% | 374.910,00 |
| 30.12.2024 | 62,03 | 63,67 | 62,03 | 62,95 | 0,70% | 201.776,00 |
| 27.12.2024 | 62,15 | 62,81 | 61,55 | 62,51 | -0,37% | 253.793,00 |
| 26.12.2024 | 61,47 | 62,89 | 61,40 | 62,74 | 1,55% | 115.978,00 |
| 24.12.2024 | 61,05 | 62,14 | 61,05 | 61,78 | 0,37% | 160.446,00 |
| 23.12.2024 | 61,55 | 61,87 | 60,94 | 61,55 | 0,21% | 231.048,00 |
| 20.12.2024 | 60,24 | 62,29 | 60,24 | 61,42 | 1,17% | 960.653,00 |
| 19.12.2024 | 61,00 | 61,35 | 60,40 | 60,71 | 0,90% | 210.841,00 |
| 18.12.2024 | 62,98 | 63,31 | 60,09 | 60,17 | -3,85% | 315.009,00 |
| 17.12.2024 | 62,38 | 62,90 | 62,00 | 62,58 | -0,19% | 217.046,00 |
| 16.12.2024 | 61,98 | 63,62 | 61,43 | 62,70 | 1,06% | 244.934,00 |
| 13.12.2024 | 60,93 | 62,17 | 60,52 | 62,04 | 1,59% | 144.609,00 |