411,280$
-2,82%
Echtzeit-Aktienkurs Daily Journal Corp.
Bid:
Ask:
Aktienkurse zur Daily Journal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 419,79 | 426,55 | 415,73 | 420,82 | -0,56% | 425.885,00 |
| 13.10.2025 | 424,62 | 433,67 | 416,00 | 423,20 | 1,46% | 321.518,00 |
| 10.10.2025 | 439,00 | 443,93 | 410,27 | 417,12 | -5,25% | 399.391,00 |
| 09.10.2025 | 435,33 | 443,38 | 424,00 | 440,23 | 0,39% | 381.596,00 |
| 08.10.2025 | 425,50 | 440,00 | 419,00 | 438,52 | 3,85% | 92.086,00 |
| 07.10.2025 | 417,20 | 437,05 | 414,29 | 422,25 | 2,75% | 199.089,00 |
| 06.10.2025 | 413,02 | 423,00 | 394,35 | 410,93 | -0,15% | 104.553,00 |
| 03.10.2025 | 464,10 | 470,36 | 410,76 | 411,53 | -10,56% | 15.350,00 |
| 02.10.2025 | 478,67 | 482,47 | 458,15 | 460,13 | -3,35% | 140.622,00 |
| 01.10.2025 | 455,14 | 479,95 | 455,14 | 476,07 | 2,48% | 154.375,00 |
| 30.09.2025 | 472,47 | 482,57 | 451,47 | 464,53 | -1,38% | 119.159,00 |
| 29.09.2025 | 464,56 | 474,50 | 462,01 | 471,02 | 1,82% | 96.055,00 |
| 26.09.2025 | 463,64 | 469,52 | 457,00 | 462,62 | -0,39% | 80.550,00 |
| 25.09.2025 | 472,90 | 472,90 | 462,06 | 464,42 | -1,99% | 91.729,00 |
| 24.09.2025 | 456,32 | 475,10 | 454,09 | 473,88 | 4,48% | 47.351,00 |
| 23.09.2025 | 445,94 | 458,89 | 444,65 | 453,54 | 1,28% | 95.484,00 |
| 22.09.2025 | 437,00 | 448,89 | 435,00 | 447,79 | -0,03% | 83.449,00 |
| 19.09.2025 | 444,34 | 449,90 | 443,35 | 447,93 | 0,71% | 72.102,00 |
| 18.09.2025 | 443,10 | 453,81 | 440,18 | 444,78 | 0,21% | 60.728,00 |
| 17.09.2025 | 438,34 | 451,50 | 435,00 | 443,83 | 2,02% | 66.165,00 |
| 16.09.2025 | 446,11 | 446,11 | 425,99 | 435,05 | -2,43% | 44.419,00 |
| 15.09.2025 | 407,00 | 445,87 | 407,00 | 445,87 | 9,35% | 95.047,00 |
| 12.09.2025 | 448,42 | 448,42 | 406,77 | 407,73 | -9,14% | 63.502,00 |
| 11.09.2025 | 481,88 | 486,00 | 447,20 | 448,73 | -6,51% | 109.835,00 |
| 10.09.2025 | 486,47 | 488,90 | 479,03 | 479,96 | -2,03% | 140.888,00 |
| 09.09.2025 | 487,71 | 490,50 | 481,44 | 489,92 | 0,00% | 106.725,00 |
| 08.09.2025 | 493,30 | 499,25 | 483,00 | 489,90 | -0,14% | 35.723,00 |
| 05.09.2025 | 499,56 | 502,30 | 487,44 | 490,61 | 0,12% | 66.582,00 |
| 04.09.2025 | 477,77 | 491,07 | 477,77 | 490,03 | 2,12% | 47.058,00 |
| 03.09.2025 | 473,00 | 479,87 | 468,16 | 479,87 | 0,67% | 46.775,00 |
| 02.09.2025 | 459,22 | 479,43 | 459,22 | 476,66 | 2,02% | 39.816,00 |
| 29.08.2025 | 460,00 | 472,03 | 460,00 | 467,20 | -0,18% | 97.182,00 |
| 28.08.2025 | 467,98 | 470,98 | 463,68 | 468,06 | 0,27% | 36.274,00 |
| 27.08.2025 | 459,00 | 466,80 | 457,05 | 466,80 | 2,16% | 22.819,00 |
| 26.08.2025 | 459,54 | 463,05 | 454,42 | 456,95 | -0,07% | 44.974,00 |
| 25.08.2025 | 461,90 | 464,00 | 454,95 | 457,27 | -0,91% | 42.054,00 |
| 22.08.2025 | 451,00 | 464,68 | 430,00 | 461,45 | 5,79% | 39.217,00 |
| 21.08.2025 | 458,56 | 458,84 | 432,52 | 436,19 | -5,79% | 45.566,00 |
| 20.08.2025 | 451,44 | 465,01 | 451,44 | 462,98 | 1,89% | 42.192,00 |
| 19.08.2025 | 430,56 | 454,40 | 430,56 | 454,40 | 6,18% | 62.811,00 |
| 18.08.2025 | 425,01 | 429,67 | 423,46 | 427,96 | 0,43% | 73.276,00 |
| 15.08.2025 | 430,63 | 435,45 | 417,04 | 426,12 | -0,78% | 59.459,00 |
| 14.08.2025 | 444,81 | 451,01 | 424,20 | 429,49 | -4,77% | 66.377,00 |
| 13.08.2025 | 425,51 | 452,53 | 422,52 | 451,02 | 6,21% | 74.230,00 |
| 12.08.2025 | 413,69 | 425,05 | 409,50 | 424,66 | 3,91% | 75.139,00 |
| 11.08.2025 | 409,46 | 418,16 | 408,32 | 408,70 | -0,61% | 90.065,00 |
| 08.08.2025 | 418,40 | 423,99 | 410,07 | 411,21 | -1,01% | 70.455,00 |
| 07.08.2025 | 420,50 | 420,50 | 409,70 | 415,42 | 0,12% | 65.476,00 |
| 06.08.2025 | 404,23 | 415,87 | 401,91 | 414,91 | 2,27% | 43.097,00 |
| 05.08.2025 | 400,09 | 406,23 | 393,25 | 405,72 | 2,11% | 41.432,00 |
| 04.08.2025 | 385,75 | 397,33 | 384,02 | 397,33 | 3,27% | 24.721,00 |
| 01.08.2025 | 391,79 | 395,07 | 384,75 | 384,75 | -3,71% | 33.146,00 |
| 31.07.2025 | 403,04 | 405,60 | 395,77 | 399,58 | -1,38% | 41.053,00 |
| 30.07.2025 | 406,11 | 411,00 | 398,39 | 405,16 | -0,60% | 55.266,00 |
| 29.07.2025 | 410,50 | 414,00 | 404,18 | 407,62 | 0,48% | 37.753,00 |
| 28.07.2025 | 413,46 | 413,46 | 402,17 | 405,66 | -0,94% | 76.740,00 |
| 25.07.2025 | 401,69 | 418,38 | 401,00 | 409,50 | 1,46% | 32.866,00 |
| 24.07.2025 | 398,49 | 407,82 | 396,16 | 403,60 | 0,67% | 37.944,00 |
| 23.07.2025 | 405,66 | 406,73 | 399,72 | 400,91 | 0,01% | 57.929,00 |
| 22.07.2025 | 402,13 | 406,85 | 396,00 | 400,85 | 0,54% | 43.440,00 |
| 21.07.2025 | 400,75 | 410,37 | 397,43 | 398,69 | -0,12% | 61.164,00 |
| 18.07.2025 | 408,86 | 408,86 | 397,36 | 399,15 | -1,59% | 45.260,00 |
| 17.07.2025 | 397,01 | 406,97 | 397,01 | 405,60 | 2,11% | 52.127,00 |
| 16.07.2025 | 392,36 | 398,72 | 386,72 | 397,21 | 2,02% | 29.203,00 |
| 15.07.2025 | 390,71 | 392,80 | 387,18 | 389,36 | -1,44% | 21.721,00 |
| 14.07.2025 | 389,80 | 395,23 | 386,75 | 395,06 | 1,46% | 37.052,00 |
| 11.07.2025 | 393,67 | 393,67 | 385,91 | 389,39 | -1,28% | 22.560,00 |
| 10.07.2025 | 388,37 | 395,92 | 386,00 | 394,43 | 1,28% | 43.323,00 |
| 09.07.2025 | 403,23 | 403,23 | 387,41 | 389,45 | -3,10% | 67.164,00 |
| 08.07.2025 | 400,00 | 411,11 | 397,00 | 401,90 | 0,70% | 89.681,00 |
| 07.07.2025 | 432,25 | 438,10 | 399,00 | 399,09 | -8,60% | 96.250,00 |
| 03.07.2025 | 437,90 | 443,50 | 433,89 | 436,65 | 0,55% | 61.531,00 |
| 02.07.2025 | 428,38 | 436,16 | 425,80 | 434,28 | 1,67% | 82.997,00 |
| 01.07.2025 | 421,27 | 439,33 | 418,00 | 427,13 | 1,16% | 112.696,00 |
| 30.06.2025 | 423,52 | 430,81 | 421,62 | 422,25 | 0,77% | 68.756,00 |
| 27.06.2025 | 419,39 | 428,58 | 414,00 | 419,02 | 0,12% | 77.110,00 |
| 26.06.2025 | 421,31 | 424,63 | 413,34 | 418,50 | -0,47% | 85.364,00 |
| 25.06.2025 | 415,80 | 422,73 | 411,74 | 420,49 | 1,07% | 43.294,00 |
| 24.06.2025 | 419,00 | 420,21 | 412,82 | 416,02 | 0,68% | 74.600,00 |
| 23.06.2025 | 393,77 | 413,19 | 393,50 | 413,19 | 4,21% | 109.207,00 |
| 20.06.2025 | 395,72 | 398,73 | 389,95 | 396,48 | 1,04% | 97.816,00 |
| 18.06.2025 | 395,83 | 398,00 | 387,56 | 392,38 | 0,06% | 99.796,00 |
| 17.06.2025 | 396,00 | 398,06 | 391,05 | 392,15 | -1,18% | 82.967,00 |
| 16.06.2025 | 396,40 | 396,90 | 390,37 | 396,82 | 1,88% | 60.682,00 |
| 13.06.2025 | 395,00 | 398,13 | 385,00 | 389,50 | -2,50% | 79.887,00 |
| 12.06.2025 | 408,31 | 410,76 | 399,17 | 399,48 | -2,05% | 99.937,00 |
| 11.06.2025 | 431,23 | 431,23 | 407,84 | 407,84 | -4,19% | 147.191,00 |
| 10.06.2025 | 422,11 | 428,48 | 416,98 | 425,67 | 0,80% | 133.851,00 |
| 09.06.2025 | 421,50 | 425,14 | 420,05 | 422,30 | 0,11% | 53.103,00 |
| 06.06.2025 | 425,49 | 428,95 | 418,11 | 421,83 | -0,04% | 36.124,00 |
| 05.06.2025 | 431,60 | 434,50 | 420,99 | 422,01 | -1,51% | 56.570,00 |
| 04.06.2025 | 431,80 | 432,05 | 423,50 | 428,49 | -0,81% | 39.578,00 |
| 03.06.2025 | 413,01 | 433,20 | 412,31 | 432,01 | 4,57% | 82.605,00 |
| 02.06.2025 | 417,95 | 417,95 | 407,30 | 413,12 | -1,97% | 74.468,00 |
| 30.05.2025 | 426,89 | 427,50 | 418,02 | 421,43 | -1,08% | 66.439,00 |
| 29.05.2025 | 421,01 | 430,68 | 420,32 | 426,02 | 1,93% | 35.713,00 |
| 28.05.2025 | 430,41 | 430,41 | 417,64 | 417,95 | -2,55% | 29.080,00 |
| 27.05.2025 | 421,99 | 429,00 | 418,09 | 428,89 | 2,78% | 33.781,00 |
| 23.05.2025 | 433,00 | 435,00 | 416,64 | 417,27 | -4,19% | 28.971,00 |
| 22.05.2025 | 432,49 | 444,10 | 430,29 | 435,50 | 1,19% | 27.288,00 |