583,940$
1,45%
Echtzeit-Aktienkurs Daily Journal Corp
Bid:
Ask:
Aktienkurse zur Daily Journal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 583,34 | 586,85 | 576,04 | 586,12 | 1,83% | 8.385,00 |
| 03.12.2024 | 579,05 | 582,69 | 567,89 | 575,57 | -1,11% | 20.323,00 |
| 02.12.2024 | 565,70 | 582,02 | 565,34 | 582,02 | 3,10% | 17.581,00 |
| 29.11.2024 | 565,00 | 567,00 | 563,97 | 564,51 | -0,18% | 3.944,00 |
| 27.11.2024 | 581,48 | 581,48 | 565,51 | 565,51 | -1,24% | 7.032,00 |
| 26.11.2024 | 582,42 | 582,42 | 569,07 | 572,60 | -2,45% | 6.230,00 |
| 25.11.2024 | 587,00 | 596,50 | 586,11 | 587,01 | 1,65% | 16.495,00 |
| 22.11.2024 | 582,00 | 588,90 | 570,76 | 577,48 | -0,52% | 5.219,00 |
| 21.11.2024 | 562,05 | 583,14 | 562,05 | 580,47 | 3,36% | 4.221,00 |
| 20.11.2024 | 543,05 | 561,62 | 536,52 | 561,62 | 3,41% | 8.571,00 |
| 19.11.2024 | 548,83 | 548,83 | 543,11 | 543,11 | -2,05% | 4.776,00 |
| 18.11.2024 | 549,00 | 561,00 | 549,00 | 554,50 | 1,00% | 11.909,00 |
| 15.11.2024 | 557,60 | 557,60 | 543,00 | 548,99 | -1,67% | 4.730,00 |
| 14.11.2024 | 572,23 | 572,23 | 558,00 | 558,29 | -2,12% | 11.485,00 |
| 13.11.2024 | 578,28 | 580,00 | 570,36 | 570,36 | -2,64% | 8.462,00 |
| 12.11.2024 | 589,77 | 602,00 | 583,08 | 585,84 | -0,37% | 16.633,00 |
| 11.11.2024 | 579,61 | 588,02 | 570,42 | 588,02 | 3,12% | 25.631,00 |
| 08.11.2024 | 568,00 | 576,10 | 565,00 | 570,21 | 0,39% | 11.939,00 |
| 07.11.2024 | 584,00 | 590,00 | 567,50 | 567,99 | -2,91% | 20.318,00 |
| 06.11.2024 | 518,00 | 587,77 | 518,00 | 585,00 | 14,74% | 24.443,00 |
| 05.11.2024 | 497,00 | 510,00 | 497,00 | 509,84 | 4,05% | 23.717,00 |
| 04.11.2024 | 488,91 | 500,51 | 488,16 | 490,00 | -0,70% | 16.085,00 |
| 01.11.2024 | 485,70 | 493,43 | 485,70 | 493,43 | 2,24% | 4.760,00 |
| 31.10.2024 | 493,35 | 497,77 | 482,60 | 482,60 | -3,48% | 8.053,00 |
| 30.10.2024 | 499,06 | 510,00 | 499,06 | 500,00 | -0,28% | 15.468,00 |
| 29.10.2024 | 490,95 | 501,41 | 490,95 | 501,41 | 1,17% | 4.681,00 |
| 28.10.2024 | 483,21 | 500,00 | 483,21 | 495,60 | 2,91% | 7.371,00 |
| 25.10.2024 | 489,95 | 494,01 | 481,60 | 481,60 | -1,11% | 14.315,00 |
| 24.10.2024 | 487,63 | 487,63 | 480,50 | 487,00 | 1,54% | 12.174,00 |
| 23.10.2024 | 477,41 | 480,51 | 477,41 | 479,63 | -0,69% | 5.029,00 |
| 22.10.2024 | 485,70 | 489,76 | 482,96 | 482,96 | -0,54% | 6.228,00 |
| 21.10.2024 | 493,26 | 495,00 | 485,57 | 485,57 | -1,39% | 13.936,00 |
| 18.10.2024 | 504,24 | 504,24 | 492,42 | 492,42 | -1,75% | 3.160,00 |
| 17.10.2024 | 505,00 | 505,10 | 497,00 | 501,21 | 0,40% | 13.720,00 |
| 16.10.2024 | 487,45 | 501,30 | 485,22 | 499,20 | 3,57% | 14.672,00 |
| 15.10.2024 | 476,42 | 483,80 | 469,73 | 482,00 | 1,90% | 14.981,00 |
| 14.10.2024 | 472,18 | 473,97 | 470,34 | 473,00 | 1,02% | 5.683,00 |
| 11.10.2024 | 464,25 | 472,94 | 464,25 | 468,23 | 0,36% | 8.396,00 |
| 10.10.2024 | 468,31 | 469,26 | 463,50 | 466,53 | -1,68% | 12.255,00 |
| 09.10.2024 | 468,75 | 479,71 | 468,75 | 474,48 | 1,98% | 9.971,00 |
| 08.10.2024 | 464,91 | 470,00 | 464,06 | 465,27 | 0,24% | 10.315,00 |
| 07.10.2024 | 466,11 | 470,00 | 464,15 | 464,15 | -1,56% | 12.036,00 |
| 04.10.2024 | 471,00 | 478,60 | 470,00 | 471,49 | 0,24% | 9.869,00 |
| 03.10.2024 | 466,52 | 470,37 | 466,50 | 470,37 | -0,61% | 6.063,00 |
| 02.10.2024 | 470,00 | 477,21 | 467,55 | 473,27 | 0,16% | 16.287,00 |
| 01.10.2024 | 482,00 | 482,00 | 472,51 | 472,51 | -3,33% | 6.077,00 |
| 30.09.2024 | 480,04 | 488,80 | 479,50 | 488,80 | 1,16% | 9.223,00 |
| 27.09.2024 | 487,00 | 487,00 | 482,02 | 483,19 | -0,27% | 5.968,00 |
| 26.09.2024 | 497,40 | 497,40 | 484,49 | 484,49 | -1,31% | 4.560,00 |
| 25.09.2024 | 498,03 | 501,27 | 490,14 | 490,94 | -1,18% | 9.924,00 |
| 24.09.2024 | 489,66 | 496,78 | 485,20 | 496,78 | 2,00% | 25.184,00 |
| 23.09.2024 | 503,78 | 505,64 | 486,09 | 487,02 | -2,85% | 28.380,00 |
| 20.09.2024 | 509,09 | 511,00 | 501,31 | 501,31 | -2,18% | 55.836,00 |
| 19.09.2024 | 510,70 | 512,49 | 507,21 | 512,49 | 3,23% | 11.882,00 |
| 18.09.2024 | 485,15 | 501,76 | 485,12 | 496,44 | 1,81% | 22.130,00 |
| 17.09.2024 | 490,41 | 505,68 | 487,61 | 487,61 | 0,15% | 32.447,00 |
| 16.09.2024 | 482,11 | 487,50 | 482,04 | 486,90 | 1,14% | 16.406,00 |
| 13.09.2024 | 483,01 | 483,93 | 481,43 | 481,43 | 0,68% | 4.796,00 |
| 12.09.2024 | 478,31 | 485,25 | 475,00 | 478,20 | 1,08% | 8.478,00 |
| 11.09.2024 | 475,35 | 476,91 | 473,10 | 473,10 | 0,40% | 6.138,00 |
| 10.09.2024 | 471,10 | 479,87 | 466,61 | 471,21 | -0,12% | 14.839,00 |
| 09.09.2024 | 462,04 | 481,01 | 462,04 | 471,78 | 2,52% | 43.977,00 |
| 06.09.2024 | 486,76 | 488,75 | 460,20 | 460,20 | -5,43% | 7.339,00 |
| 05.09.2024 | 491,97 | 491,97 | 484,00 | 486,60 | -0,08% | 19.849,00 |
| 04.09.2024 | 470,21 | 486,97 | 470,21 | 486,97 | 3,72% | 18.193,00 |
| 03.09.2024 | 490,44 | 497,19 | 469,51 | 469,51 | -5,55% | 22.874,00 |
| 30.08.2024 | 486,27 | 497,11 | 485,00 | 497,11 | 1,14% | 14.042,00 |
| 29.08.2024 | 495,25 | 506,47 | 488,80 | 491,53 | 0,97% | 11.403,00 |
| 28.08.2024 | 491,50 | 492,51 | 482,57 | 486,83 | -0,85% | 4.520,00 |
| 27.08.2024 | 501,02 | 503,50 | 488,00 | 491,00 | -2,64% | 10.140,00 |
| 26.08.2024 | 493,08 | 509,97 | 490,89 | 504,31 | 3,23% | 26.515,00 |
| 23.08.2024 | 459,30 | 490,02 | 459,30 | 488,55 | 6,92% | 27.005,00 |
| 22.08.2024 | 465,99 | 468,87 | 455,91 | 456,93 | -1,71% | 20.491,00 |
| 21.08.2024 | 457,39 | 464,90 | 452,00 | 464,90 | 2,52% | 22.967,00 |
| 20.08.2024 | 455,01 | 455,01 | 448,00 | 453,47 | -0,03% | 6.648,00 |
| 19.08.2024 | 450,01 | 454,52 | 450,01 | 453,61 | 1,09% | 4.910,00 |
| 16.08.2024 | 441,96 | 450,09 | 441,96 | 448,71 | 1,05% | 4.160,00 |
| 15.08.2024 | 450,00 | 453,60 | 440,61 | 444,04 | 2,99% | 15.159,00 |
| 14.08.2024 | 422,72 | 431,15 | 421,30 | 431,15 | 2,22% | 23.958,00 |
| 13.08.2024 | 426,00 | 428,99 | 420,06 | 421,80 | -0,28% | 18.123,00 |
| 12.08.2024 | 430,90 | 432,79 | 421,46 | 423,00 | -0,82% | 17.658,00 |
| 09.08.2024 | 432,18 | 435,70 | 417,42 | 426,48 | -1,10% | 38.871,00 |
| 08.08.2024 | 412,26 | 431,21 | 411,06 | 431,21 | 5,68% | 13.476,00 |
| 07.08.2024 | 421,11 | 425,40 | 402,50 | 408,05 | -1,26% | 36.397,00 |
| 06.08.2024 | 408,26 | 422,00 | 408,26 | 413,26 | 1,76% | 15.357,00 |
| 05.08.2024 | 397,16 | 406,10 | 390,94 | 406,10 | -2,14% | 22.547,00 |
| 02.08.2024 | 416,99 | 422,00 | 411,99 | 415,00 | -4,90% | 12.160,00 |
| 01.08.2024 | 466,32 | 466,32 | 436,00 | 436,38 | -6,28% | 24.144,00 |
| 31.07.2024 | 459,36 | 467,80 | 459,36 | 465,60 | 2,11% | 5.981,00 |
| 30.07.2024 | 454,50 | 456,00 | 449,05 | 456,00 | 0,56% | 5.288,00 |
| 29.07.2024 | 462,00 | 462,00 | 453,47 | 453,47 | -2,63% | 9.660,00 |
| 26.07.2024 | 474,00 | 474,01 | 463,02 | 465,70 | 1,02% | 18.955,00 |
| 25.07.2024 | 451,11 | 470,00 | 450,11 | 461,00 | 2,74% | 10.585,00 |
| 24.07.2024 | 461,00 | 463,00 | 447,03 | 448,70 | -3,67% | 13.692,00 |
| 23.07.2024 | 446,00 | 470,72 | 445,51 | 465,80 | 3,97% | 22.566,00 |
| 22.07.2024 | 432,40 | 448,06 | 428,98 | 448,00 | 4,62% | 18.804,00 |
| 19.07.2024 | 432,50 | 438,11 | 428,20 | 428,20 | -1,02% | 11.777,00 |
| 18.07.2024 | 439,78 | 446,00 | 430,00 | 432,60 | -1,52% | 29.197,00 |
| 17.07.2024 | 448,01 | 448,01 | 434,34 | 439,29 | -1,91% | 17.042,00 |
| 16.07.2024 | 437,89 | 449,38 | 437,21 | 447,86 | 3,55% | 29.822,00 |