Echtzeit-Aktienkurs Daily Journal Corp.
Bid:
Ask:
Aktienkurse zur Daily Journal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 343,42 | 354,13 | 342,23 | 348,28 | -0,73% | - |
| 25.02.2021 | 347,31 | 356,20 | 341,23 | 350,83 | -0,11% | - |
| 24.02.2021 | 368,70 | 369,83 | 0,00 | 351,23 | 1,01% | - |
| 23.02.2021 | 341,48 | 351,20 | 340,70 | 347,72 | 1,12% | - |
| 22.02.2021 | 351,37 | 354,30 | 341,01 | 343,86 | -0,02% | - |
| 19.02.2021 | 352,57 | 359,22 | 333,17 | 343,92 | -2,35% | - |
| 18.02.2021 | 349,06 | 361,00 | 0,00 | 352,18 | 0,83% | - |
| 17.02.2021 | 326,88 | 352,71 | 326,88 | 349,27 | 6,75% | - |
| 16.02.2021 | 330,30 | 336,92 | 327,19 | 327,19 | -1,65% | - |
| 12.02.2021 | 335,28 | 342,80 | 325,41 | 332,68 | -2,31% | - |
| 11.02.2021 | 346,30 | 355,23 | 331,48 | 340,55 | -3,26% | - |
| 10.02.2021 | 362,60 | 362,60 | 348,48 | 352,03 | 1,23% | - |
| 09.02.2021 | 346,64 | 347,86 | 338,41 | 347,76 | 2,66% | - |
| 08.02.2021 | 338,25 | 342,08 | 334,29 | 338,77 | 0,08% | - |
| 05.02.2021 | 336,92 | 344,39 | 334,42 | 338,51 | -0,47% | - |
| 04.02.2021 | 342,85 | 351,54 | 332,27 | 340,11 | 0,57% | - |
| 03.02.2021 | 346,57 | 347,01 | 336,01 | 338,17 | -1,51% | - |
| 02.02.2021 | 336,19 | 344,86 | 333,74 | 343,35 | 2,07% | - |
| 01.02.2021 | 340,00 | 341,35 | 332,01 | 336,39 | 0,06% | - |
| 29.01.2021 | 335,08 | 339,83 | 330,35 | 336,19 | -0,73% | - |
| 28.01.2021 | 328,35 | 339,33 | 328,35 | 338,67 | 2,37% | - |
| 27.01.2021 | 337,24 | 338,76 | 327,83 | 330,84 | -1,55% | - |
| 26.01.2021 | 338,42 | 339,34 | 335,64 | 336,05 | 0,43% | - |
| 25.01.2021 | 334,19 | 339,47 | 329,73 | 334,62 | 0,18% | - |
| 22.01.2021 | 319,33 | 334,21 | 313,49 | 334,03 | 3,19% | - |
| 21.01.2021 | 319,69 | 328,92 | 319,07 | 323,69 | -1,91% | - |
| 20.01.2021 | 322,27 | 337,73 | 322,27 | 330,01 | -1,67% | - |
| 19.01.2021 | 336,16 | 338,63 | 330,63 | 335,60 | 0,09% | - |
| 15.01.2021 | 329,67 | 339,45 | 323,08 | 335,31 | -2,43% | - |
| 14.01.2021 | 371,33 | 371,33 | 332,63 | 343,67 | -3,43% | - |
| 13.01.2021 | 377,27 | 380,67 | 355,86 | 355,86 | -6,03% | - |
| 12.01.2021 | 369,11 | 380,64 | 369,11 | 378,69 | 0,45% | - |
| 11.01.2021 | 381,10 | 383,05 | 375,73 | 376,98 | -1,21% | - |
| 08.01.2021 | 378,25 | 383,39 | 374,67 | 381,59 | 0,98% | - |
| 07.01.2021 | 377,51 | 385,24 | 370,55 | 377,89 | 1,38% | - |
| 06.01.2021 | 384,70 | 384,70 | 371,07 | 372,75 | -2,11% | - |
| 05.01.2021 | 392,83 | 392,83 | 372,90 | 380,79 | -2,51% | - |
| 04.01.2021 | 416,86 | 416,86 | 389,94 | 390,58 | -3,76% | - |
| 31.12.2020 | 398,39 | 409,66 | 394,33 | 405,83 | 1,62% | - |
| 30.12.2020 | 392,73 | 408,45 | 390,82 | 399,38 | 6,73% | - |
| 29.12.2020 | 364,52 | 384,32 | 356,44 | 374,20 | 6,14% | - |
| 28.12.2020 | 352,55 | 352,55 | 352,55 | 352,55 | -5,10% | - |
| 24.12.2020 | 375,48 | 375,48 | 339,18 | 371,48 | 6,04% | - |
| 23.12.2020 | 338,51 | 371,54 | 337,58 | 350,34 | 5,16% | - |
| 22.12.2020 | 332,52 | 339,92 | 328,33 | 333,16 | 1,30% | - |
| 21.12.2020 | 317,50 | 335,03 | 315,72 | 328,89 | 4,02% | - |
| 18.12.2020 | 311,93 | 321,19 | 307,05 | 316,19 | 4,70% | - |
| 17.12.2020 | 300,88 | 308,23 | 298,23 | 302,01 | 1,05% | - |
| 16.12.2020 | 301,69 | 302,98 | 296,05 | 298,88 | -1,87% | - |
| 15.12.2020 | 304,30 | 309,86 | 297,08 | 304,55 | 0,85% | - |
| 14.12.2020 | 312,51 | 312,51 | 297,72 | 302,00 | 2,27% | - |
| 11.12.2020 | 289,73 | 321,48 | 288,69 | 295,30 | 1,74% | - |
| 10.12.2020 | 278,50 | 290,27 | 277,50 | 290,27 | 4,79% | - |
| 09.12.2020 | 281,45 | 282,45 | 274,47 | 277,00 | -7,42% | - |
| 08.12.2020 | 275,16 | 299,84 | 274,49 | 299,19 | 10,80% | - |
| 07.12.2020 | 277,15 | 279,55 | 265,42 | 270,03 | 0,13% | - |
| 04.12.2020 | 272,98 | 275,00 | 263,41 | 269,69 | 1,58% | - |
| 03.12.2020 | 272,30 | 274,62 | 265,50 | 265,50 | -7,08% | - |
| 02.12.2020 | 256,51 | 2.271,96 | 253,13 | 285,74 | 4,14% | - |
| 01.12.2020 | 275,02 | 280,33 | 269,17 | 274,39 | -0,91% | - |
| 30.11.2020 | 269,52 | 277,80 | 266,75 | 276,91 | -32,11% | - |
| 27.11.2020 | 266,55 | 420,62 | 264,94 | 407,86 | 51,50% | - |
| 25.11.2020 | 266,80 | 272,92 | 263,37 | 269,21 | 1,67% | - |
| 24.11.2020 | 266,08 | 277,23 | 261,26 | 264,79 | -1,70% | - |
| 23.11.2020 | 266,50 | 271,98 | 261,96 | 269,36 | -0,53% | - |
| 20.11.2020 | 287,10 | 287,10 | 265,05 | 270,79 | 1,90% | - |
| 19.11.2020 | 273,79 | 275,17 | 260,69 | 265,73 | -1,53% | - |
| 18.11.2020 | 273,36 | 279,15 | 264,34 | 269,85 | -0,40% | - |
| 17.11.2020 | 254,91 | 271,46 | 253,41 | 270,92 | -0,62% | - |
| 16.11.2020 | 280,34 | 280,85 | 268,82 | 272,62 | 0,11% | - |
| 13.11.2020 | 278,21 | 278,21 | 269,86 | 272,33 | -1,34% | - |
| 12.11.2020 | 289,13 | 289,13 | 270,34 | 276,03 | 1,02% | - |
| 11.11.2020 | 273,26 | 273,26 | 273,26 | 273,26 | -2,71% | - |
| 10.11.2020 | 279,29 | 289,80 | 0,00 | 280,87 | -0,43% | - |
| 09.11.2020 | 278,17 | 325,11 | 275,05 | 282,08 | -0,30% | - |
| 06.11.2020 | 272,80 | 288,79 | 271,67 | 282,92 | 0,74% | - |
| 05.11.2020 | 283,75 | 285,55 | 273,60 | 280,83 | 1,35% | - |
| 04.11.2020 | 279,47 | 296,44 | 276,17 | 277,08 | -2,95% | - |
| 03.11.2020 | 283,58 | 290,86 | 277,77 | 285,48 | 2,68% | - |
| 02.11.2020 | 267,95 | 279,09 | 267,95 | 278,05 | 2,56% | - |
| 30.10.2020 | 276,47 | 292,01 | 266,01 | 271,10 | -2,49% | - |
| 29.10.2020 | 266,77 | 284,98 | 263,95 | 278,04 | 1,99% | - |
| 28.10.2020 | 267,55 | 278,48 | 264,82 | 272,61 | -2,12% | - |
| 27.10.2020 | 277,64 | 278,52 | 274,67 | 278,52 | -2,10% | - |
| 26.10.2020 | 278,09 | 284,48 | 273,41 | 284,48 | 0,39% | - |
| 23.10.2020 | 275,22 | 293,42 | 275,22 | 283,38 | 2,85% | - |
| 22.10.2020 | 280,30 | 283,77 | 263,30 | 275,52 | -2,35% | - |
| 21.10.2020 | 281,48 | 288,11 | 273,21 | 282,14 | 1,64% | - |
| 20.10.2020 | 267,80 | 282,05 | 267,80 | 277,60 | -0,28% | - |
| 19.10.2020 | 271,19 | 278,38 | 266,77 | 278,38 | 5,79% | - |
| 16.10.2020 | 269,67 | 272,10 | 258,01 | 263,14 | 0,34% | - |
| 15.10.2020 | 244,23 | 266,70 | 244,23 | 262,25 | 3,29% | - |
| 14.10.2020 | 257,35 | 265,86 | 240,68 | 253,88 | 1,30% | - |
| 13.10.2020 | 256,48 | 258,11 | 240,16 | 250,62 | -2,64% | - |
| 12.10.2020 | 264,69 | 269,23 | 254,38 | 257,42 | 2,53% | - |
| 09.10.2020 | 234,13 | 260,64 | 234,13 | 251,05 | -3,47% | - |
| 08.10.2020 | 272,85 | 272,85 | 249,71 | 260,07 | -0,18% | - |
| 07.10.2020 | 253,34 | 267,95 | 240,01 | 260,55 | 5,04% | - |
| 06.10.2020 | 245,73 | 258,60 | 245,73 | 248,05 | -3,37% | - |
| 05.10.2020 | 256,70 | 256,70 | 256,70 | 256,70 | 4,29% | - |