598,500$
-1,17%
Echtzeit-Aktienkurs Daily Journal Corp.
Bid:
Ask:
Aktienkurse zur Daily Journal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 603,01 | 603,01 | 584,34 | 592,95 | -2,09% | 8.699,00 |
| 01.07.2026 | 602,70 | 625,00 | 602,70 | 605,60 | 0,73% | 44.552,00 |
| 30.06.2026 | 595,63 | 601,20 | 588,00 | 601,19 | 1,71% | 35.825,00 |
| 29.06.2026 | 572,06 | 593,41 | 556,26 | 591,10 | 2,90% | 42.984,00 |
| 26.06.2026 | 550,44 | 575,99 | 550,44 | 574,44 | 5,00% | 76.255,00 |
| 25.06.2026 | 544,07 | 551,76 | 533,36 | 547,07 | 1,14% | 22.318,00 |
| 24.06.2026 | 537,00 | 547,08 | 531,66 | 540,90 | 0,73% | 30.293,00 |
| 23.06.2026 | 525,00 | 545,77 | 525,00 | 537,00 | 2,02% | 20.688,00 |
| 22.06.2026 | 523,57 | 529,30 | 513,92 | 526,39 | -0,50% | 36.560,00 |
| 18.06.2026 | 540,14 | 543,63 | 510,58 | 529,04 | -0,94% | 35.134,00 |
| 17.06.2026 | 548,19 | 556,71 | 534,05 | 534,05 | -2,58% | 26.761,00 |
| 16.06.2026 | 556,52 | 566,50 | 544,15 | 548,19 | -1,46% | 26.342,00 |
| 15.06.2026 | 564,53 | 574,30 | 554,78 | 556,33 | 0,02% | 29.932,00 |
| 12.06.2026 | 558,99 | 567,00 | 552,69 | 556,20 | -0,72% | 22.476,00 |
| 11.06.2026 | 525,28 | 563,75 | 523,60 | 560,23 | 6,27% | 33.743,00 |
| 10.06.2026 | 522,99 | 538,00 | 520,30 | 527,19 | 0,26% | 30.366,00 |
| 09.06.2026 | 521,08 | 532,30 | 508,24 | 525,84 | 0,59% | 31.617,00 |
| 08.06.2026 | 521,71 | 536,00 | 518,30 | 522,78 | 0,65% | 47.318,00 |
| 05.06.2026 | 527,07 | 537,00 | 505,16 | 519,41 | -1,68% | 48.478,00 |
| 04.06.2026 | 528,78 | 537,39 | 520,00 | 528,30 | 1,11% | 43.684,00 |
| 03.06.2026 | 526,43 | 526,43 | 492,25 | 522,49 | -0,98% | 52.174,00 |
| 02.06.2026 | 521,28 | 531,69 | 508,88 | 527,65 | 0,16% | 37.062,00 |
| 01.06.2026 | 516,52 | 532,32 | 511,54 | 526,83 | 1,88% | 43.574,00 |
| 29.05.2026 | 519,50 | 519,50 | 500,60 | 517,12 | -0,36% | 39.313,00 |
| 28.05.2026 | 499,02 | 527,47 | 497,68 | 519,01 | 3,90% | 43.938,00 |
| 27.05.2026 | 482,20 | 499,52 | 480,30 | 499,52 | 2,83% | 34.739,00 |
| 26.05.2026 | 475,50 | 487,98 | 475,50 | 485,79 | 2,64% | 41.900,00 |
| 22.05.2026 | 466,85 | 475,05 | 457,63 | 473,28 | 1,33% | 33.923,00 |
| 21.05.2026 | 462,97 | 470,33 | 450,44 | 467,07 | 0,59% | 54.016,00 |
| 20.05.2026 | 478,27 | 486,92 | 460,72 | 464,34 | -2,95% | 27.573,00 |
| 19.05.2026 | 475,92 | 483,26 | 466,74 | 478,47 | 0,43% | 25.308,00 |
| 18.05.2026 | 466,45 | 480,30 | 463,98 | 476,42 | 2,99% | 39.198,00 |
| 15.05.2026 | 462,32 | 469,00 | 447,96 | 462,61 | -2,41% | 25.293,00 |
| 14.05.2026 | 472,90 | 482,53 | 459,35 | 474,01 | 0,53% | 15.251,00 |
| 13.05.2026 | 482,65 | 483,65 | 469,32 | 471,52 | -3,73% | 23.350,00 |
| 12.05.2026 | 489,82 | 501,49 | 484,09 | 489,77 | -0,81% | 22.807,00 |
| 11.05.2026 | 500,58 | 507,48 | 485,53 | 493,79 | -1,43% | 17.502,00 |
| 08.05.2026 | 489,54 | 504,80 | 485,04 | 500,97 | 1,51% | 16.304,00 |
| 07.05.2026 | 488,14 | 498,03 | 483,99 | 493,51 | 0,78% | 29.073,00 |
| 06.05.2026 | 500,91 | 501,05 | 478,51 | 489,69 | -1,06% | 23.694,00 |
| 05.05.2026 | 498,39 | 504,42 | 484,95 | 494,95 | 0,74% | 28.117,00 |
| 04.05.2026 | 514,04 | 517,74 | 483,00 | 491,32 | -4,61% | 53.699,00 |
| 01.05.2026 | 532,80 | 539,33 | 514,60 | 515,08 | -2,59% | 24.260,00 |
| 30.04.2026 | 523,75 | 529,80 | 512,48 | 528,76 | -0,45% | 12.971,00 |
| 29.04.2026 | 522,64 | 534,34 | 514,13 | 531,13 | 1,19% | 35.049,00 |
| 28.04.2026 | 535,00 | 535,00 | 518,90 | 524,90 | 0,72% | 22.129,00 |
| 27.04.2026 | 532,00 | 535,25 | 516,76 | 521,14 | -2,20% | 54.035,00 |
| 24.04.2026 | 534,64 | 540,00 | 522,61 | 532,87 | 0,41% | 34.291,00 |
| 23.04.2026 | 523,71 | 530,72 | 507,93 | 530,72 | 0,02% | 21.478,00 |
| 22.04.2026 | 533,81 | 535,67 | 507,78 | 530,59 | 0,98% | 32.271,00 |
| 21.04.2026 | 551,25 | 555,13 | 524,69 | 525,46 | -4,24% | 64.065,00 |
| 20.04.2026 | 531,68 | 564,00 | 531,68 | 548,72 | 1,29% | 56.823,00 |
| 17.04.2026 | 533,55 | 555,49 | 515,33 | 541,72 | 0,38% | 68.936,00 |
| 16.04.2026 | 546,12 | 547,93 | 534,95 | 539,65 | -0,37% | 48.850,00 |
| 15.04.2026 | 521,94 | 549,23 | 521,94 | 541,66 | 4,64% | 51.379,00 |
| 14.04.2026 | 508,30 | 527,26 | 495,87 | 517,66 | 3,37% | 53.374,00 |
| 13.04.2026 | 524,16 | 527,50 | 493,39 | 500,77 | -5,28% | 101.741,00 |
| 10.04.2026 | 548,57 | 551,99 | 524,46 | 528,70 | -3,63% | 43.270,00 |
| 09.04.2026 | 532,80 | 555,20 | 527,21 | 548,61 | 2,27% | 71.237,00 |
| 08.04.2026 | 534,16 | 546,99 | 523,56 | 536,41 | 3,23% | 106.180,00 |
| 07.04.2026 | 516,41 | 531,07 | 512,67 | 519,63 | 0,27% | 170.618,00 |
| 06.04.2026 | 523,73 | 525,42 | 498,85 | 518,21 | 0,05% | 138.519,00 |
| 02.04.2026 | 485,79 | 525,94 | 483,26 | 517,94 | 4,47% | 51.032,00 |
| 01.04.2026 | 488,13 | 509,67 | 484,70 | 495,79 | 2,92% | 62.561,00 |
| 31.03.2026 | 495,84 | 501,56 | 462,14 | 481,72 | -1,83% | 108.288,00 |
| 30.03.2026 | 492,61 | 504,00 | 490,71 | 490,71 | -0,21% | 84.449,00 |
| 27.03.2026 | 483,71 | 501,31 | 477,74 | 491,76 | 1,21% | 59.880,00 |
| 26.03.2026 | 478,01 | 505,10 | 478,01 | 485,86 | 0,12% | 110.532,00 |
| 25.03.2026 | 496,55 | 501,35 | 475,33 | 485,29 | -0,56% | 93.645,00 |
| 24.03.2026 | 488,06 | 504,47 | 475,80 | 488,02 | -0,11% | 75.530,00 |
| 23.03.2026 | 486,10 | 512,18 | 481,31 | 488,56 | 3,84% | 106.086,00 |
| 20.03.2026 | 478,01 | 480,43 | 459,78 | 470,49 | -2,12% | 135.196,00 |
| 19.03.2026 | 483,99 | 499,20 | 471,92 | 480,66 | -1,13% | 83.161,00 |
| 18.03.2026 | 493,80 | 494,67 | 478,49 | 486,14 | -1,92% | 66.897,00 |
| 17.03.2026 | 473,23 | 508,80 | 472,71 | 495,66 | 6,15% | 63.669,00 |
| 16.03.2026 | 507,69 | 507,69 | 455,00 | 466,95 | -5,95% | 106.719,00 |
| 13.03.2026 | 521,18 | 525,91 | 473,00 | 496,48 | -4,53% | 144.435,00 |
| 12.03.2026 | 527,15 | 532,29 | 506,00 | 520,03 | -3,47% | 118.854,00 |
| 11.03.2026 | 518,13 | 541,02 | 518,13 | 538,71 | 2,41% | 86.385,00 |
| 10.03.2026 | 526,38 | 549,00 | 505,80 | 526,02 | 0,18% | 195.194,00 |
| 09.03.2026 | 506,25 | 527,64 | 496,89 | 525,08 | 2,68% | 107.216,00 |
| 06.03.2026 | 498,45 | 515,96 | 495,44 | 511,36 | -0,11% | 78.646,00 |
| 05.03.2026 | 537,27 | 552,00 | 481,91 | 511,91 | -5,90% | 147.703,00 |
| 04.03.2026 | 533,08 | 560,70 | 526,39 | 543,99 | 3,58% | 135.630,00 |
| 03.03.2026 | 506,77 | 530,10 | 501,15 | 525,20 | 1,25% | 104.521,00 |
| 02.03.2026 | 496,18 | 529,20 | 496,18 | 518,72 | 1,81% | 66.896,00 |
| 27.02.2026 | 525,63 | 535,63 | 500,96 | 509,51 | -5,26% | 81.068,00 |
| 26.02.2026 | 521,39 | 549,59 | 513,35 | 537,82 | 4,15% | 88.955,00 |
| 25.02.2026 | 519,20 | 527,19 | 507,24 | 516,37 | 0,25% | 123.659,00 |
| 24.02.2026 | 498,52 | 520,78 | 492,77 | 515,08 | 3,28% | 76.587,00 |
| 23.02.2026 | 516,64 | 525,19 | 493,03 | 498,71 | -4,56% | 97.052,00 |
| 20.02.2026 | 509,57 | 532,58 | 499,69 | 522,52 | 1,47% | 144.243,00 |
| 19.02.2026 | 489,90 | 516,03 | 475,48 | 514,96 | 5,52% | 82.572,00 |
| 18.02.2026 | 475,35 | 503,14 | 460,00 | 488,00 | 2,32% | 79.730,00 |
| 17.02.2026 | 511,01 | 512,31 | 447,24 | 476,93 | -6,95% | 115.132,00 |
| 13.02.2026 | 514,83 | 527,79 | 492,37 | 512,56 | 0,98% | 105.016,00 |
| 12.02.2026 | 562,15 | 572,85 | 506,50 | 507,58 | -9,04% | 113.011,00 |
| 11.02.2026 | 572,55 | 574,28 | 530,41 | 558,00 | -1,57% | 111.314,00 |
| 10.02.2026 | 565,80 | 574,41 | 539,00 | 566,88 | 1,08% | 99.439,00 |
| 09.02.2026 | 582,04 | 586,77 | 508,69 | 560,85 | -2,62% | 70.954,00 |