Echtzeit-Aktienkurs Donnelley Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Donnelley Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,78 | 26,92 | 24,75 | 26,02 | 8,44% | - |
| 25.02.2021 | 24,00 | 24,06 | 23,99 | 24,00 | 5,82% | - |
| 24.02.2021 | 22,02 | 22,75 | 21,88 | 22,68 | 5,05% | - |
| 23.02.2021 | 21,20 | 21,84 | 20,87 | 21,59 | -3,14% | - |
| 22.02.2021 | 22,03 | 22,34 | 21,52 | 22,29 | 0,34% | - |
| 19.02.2021 | 22,68 | 22,82 | 21,96 | 22,21 | 1,18% | - |
| 18.02.2021 | 21,69 | 22,16 | 21,64 | 21,95 | -1,53% | - |
| 17.02.2021 | 22,27 | 22,40 | 22,23 | 22,29 | -1,20% | - |
| 16.02.2021 | 22,27 | 22,66 | 21,95 | 22,56 | 0,38% | - |
| 12.02.2021 | 22,96 | 23,14 | 22,30 | 22,48 | -2,15% | - |
| 11.02.2021 | 22,08 | 23,19 | 21,96 | 22,97 | 6,32% | - |
| 10.02.2021 | 21,06 | 21,87 | 20,96 | 21,61 | 0,47% | - |
| 09.02.2021 | 20,60 | 21,80 | 20,53 | 21,51 | 3,07% | - |
| 08.02.2021 | 20,48 | 20,95 | 20,25 | 20,87 | 3,86% | - |
| 05.02.2021 | 20,10 | 20,50 | 19,99 | 20,09 | -2,05% | - |
| 04.02.2021 | 20,52 | 20,52 | 20,50 | 20,51 | 2,68% | - |
| 03.02.2021 | 19,63 | 20,50 | 19,52 | 19,98 | 1,42% | - |
| 02.02.2021 | 18,91 | 19,81 | 18,80 | 19,70 | 4,79% | - |
| 01.02.2021 | 18,47 | 18,88 | 18,05 | 18,80 | 4,82% | - |
| 29.01.2021 | 18,14 | 18,37 | 17,59 | 17,93 | -0,31% | - |
| 28.01.2021 | 17,76 | 18,16 | 17,61 | 17,99 | 1,04% | - |
| 27.01.2021 | 17,38 | 17,92 | 17,25 | 17,80 | -1,47% | - |
| 26.01.2021 | 18,65 | 18,65 | 18,06 | 18,07 | -2,93% | - |
| 25.01.2021 | 18,61 | 18,61 | 18,61 | 18,61 | -2,10% | - |
| 22.01.2021 | 19,01 | 19,07 | 18,52 | 19,01 | -1,27% | - |
| 21.01.2021 | 19,33 | 19,33 | 19,25 | 19,26 | -2,60% | - |
| 20.01.2021 | 19,58 | 20,06 | 19,42 | 19,77 | 2,01% | - |
| 19.01.2021 | 20,50 | 20,54 | 19,25 | 19,38 | 0,36% | - |
| 15.01.2021 | 19,10 | 19,52 | 18,68 | 19,31 | -0,64% | - |
| 14.01.2021 | 19,13 | 19,60 | 19,00 | 19,44 | 6,00% | - |
| 13.01.2021 | 18,45 | 18,45 | 17,99 | 18,34 | -0,14% | - |
| 12.01.2021 | 18,15 | 18,49 | 18,07 | 18,36 | 1,21% | - |
| 11.01.2021 | 18,05 | 18,19 | 17,91 | 18,14 | 1,94% | - |
| 08.01.2021 | 18,25 | 18,39 | 17,60 | 17,80 | -4,92% | - |
| 07.01.2021 | 19,03 | 19,13 | 18,27 | 18,72 | 1,05% | - |
| 06.01.2021 | 18,74 | 19,51 | 18,39 | 18,52 | 1,84% | - |
| 05.01.2021 | 17,58 | 18,27 | 17,52 | 18,19 | 4,42% | - |
| 04.01.2021 | 17,30 | 17,59 | 16,75 | 17,42 | 2,32% | - |
| 31.12.2020 | 17,06 | 17,27 | 16,97 | 17,02 | -0,58% | - |
| 30.12.2020 | 17,20 | 17,39 | 17,03 | 17,12 | -0,20% | - |
| 29.12.2020 | 17,14 | 17,22 | 16,71 | 17,16 | -3,41% | - |
| 28.12.2020 | 17,57 | 18,04 | 17,26 | 17,76 | -0,50% | - |
| 24.12.2020 | 18,10 | 18,34 | 17,84 | 17,85 | -1,95% | - |
| 23.12.2020 | 18,06 | 18,32 | 17,83 | 18,21 | 0,83% | - |
| 22.12.2020 | 18,19 | 18,41 | 17,91 | 18,06 | -1,37% | - |
| 21.12.2020 | 18,35 | 18,66 | 18,16 | 18,31 | -3,15% | - |
| 18.12.2020 | 19,30 | 19,31 | 18,88 | 18,90 | -0,53% | - |
| 17.12.2020 | 17,69 | 21,82 | 17,47 | 19,00 | 9,38% | - |
| 16.12.2020 | 18,26 | 21,00 | 17,08 | 17,37 | -6,84% | - |
| 15.12.2020 | 18,34 | 18,90 | 17,99 | 18,65 | 0,38% | - |
| 14.12.2020 | 18,16 | 21,31 | 17,96 | 18,58 | -5,11% | - |
| 11.12.2020 | 19,53 | 19,91 | 19,22 | 19,58 | 6,13% | - |
| 10.12.2020 | 18,62 | 18,62 | 17,12 | 18,45 | 0,08% | - |
| 09.12.2020 | 18,15 | 20,74 | 18,15 | 18,43 | 3,02% | - |
| 08.12.2020 | 17,18 | 18,58 | 16,80 | 17,89 | 3,05% | - |
| 07.12.2020 | 17,13 | 17,49 | 17,08 | 17,36 | 0,93% | - |
| 04.12.2020 | 17,09 | 17,46 | 16,81 | 17,20 | 2,47% | - |
| 03.12.2020 | 16,44 | 17,12 | 16,44 | 16,79 | 4,64% | - |
| 02.12.2020 | 15,93 | 16,73 | 15,85 | 16,04 | 0,50% | - |
| 01.12.2020 | 16,21 | 16,23 | 15,48 | 15,96 | -2,18% | - |
| 30.11.2020 | 16,25 | 16,50 | 16,15 | 16,32 | 0,74% | - |
| 27.11.2020 | 16,04 | 16,45 | 15,87 | 16,20 | -0,52% | - |
| 25.11.2020 | 16,08 | 16,29 | 15,94 | 16,28 | 3,04% | - |
| 24.11.2020 | 15,96 | 16,10 | 15,55 | 15,80 | 1,18% | - |
| 23.11.2020 | 15,42 | 15,92 | 15,40 | 15,62 | 2,63% | - |
| 20.11.2020 | 15,04 | 15,33 | 14,86 | 15,22 | 0,46% | - |
| 19.11.2020 | 15,19 | 15,42 | 14,96 | 15,15 | -0,49% | - |
| 18.11.2020 | 15,74 | 15,74 | 15,22 | 15,22 | -2,81% | - |
| 17.11.2020 | 15,21 | 16,09 | 15,21 | 15,66 | 2,92% | - |
| 16.11.2020 | 15,37 | 15,40 | 14,93 | 15,22 | 2,42% | - |
| 13.11.2020 | 14,40 | 14,96 | 14,36 | 14,86 | 4,91% | - |
| 12.11.2020 | 14,16 | 14,16 | 14,16 | 14,16 | -2,34% | - |
| 11.11.2020 | 14,48 | 14,58 | 13,95 | 14,50 | 0,42% | - |
| 10.11.2020 | 13,95 | 14,58 | 0,00 | 14,44 | 2,56% | - |
| 09.11.2020 | 14,33 | 14,97 | 14,08 | 14,08 | 1,62% | - |
| 06.11.2020 | 13,98 | 14,35 | 13,85 | 13,86 | -3,78% | - |
| 05.11.2020 | 15,00 | 15,04 | 14,28 | 14,40 | 3,26% | - |
| 04.11.2020 | 14,17 | 14,55 | 13,85 | 13,95 | -1,13% | - |
| 03.11.2020 | 13,91 | 14,15 | 13,54 | 14,11 | 7,02% | - |
| 02.11.2020 | 13,19 | 13,30 | 13,01 | 13,18 | 4,77% | - |
| 30.10.2020 | 12,60 | 12,88 | 12,53 | 12,58 | -3,60% | - |
| 29.10.2020 | 13,13 | 13,32 | 13,01 | 13,05 | -1,02% | - |
| 28.10.2020 | 13,04 | 13,29 | 12,97 | 13,19 | -2,59% | - |
| 27.10.2020 | 13,62 | 13,72 | 13,24 | 13,54 | 0,33% | - |
| 26.10.2020 | 13,56 | 13,62 | 13,24 | 13,49 | -2,46% | - |
| 23.10.2020 | 13,92 | 14,00 | 13,62 | 13,83 | 0,95% | - |
| 22.10.2020 | 14,04 | 14,08 | 0,00 | 13,70 | -4,50% | - |
| 21.10.2020 | 14,32 | 14,36 | 13,97 | 14,35 | -0,14% | - |
| 20.10.2020 | 13,87 | 14,37 | 13,87 | 14,37 | 2,42% | - |
| 19.10.2020 | 13,75 | 14,03 | 13,62 | 14,03 | 5,33% | - |
| 16.10.2020 | 13,60 | 13,72 | 13,32 | 13,32 | -4,24% | - |
| 15.10.2020 | 13,09 | 13,91 | 13,07 | 13,91 | 5,30% | - |
| 14.10.2020 | 13,92 | 13,98 | 13,21 | 13,21 | -6,58% | - |
| 13.10.2020 | 14,18 | 14,24 | 13,76 | 14,14 | 0,28% | - |
| 12.10.2020 | 14,36 | 14,47 | 14,01 | 14,10 | -1,91% | - |
| 09.10.2020 | 14,68 | 14,74 | 14,15 | 14,37 | -2,68% | - |
| 08.10.2020 | 14,67 | 14,80 | 14,45 | 14,77 | 1,34% | - |
| 07.10.2020 | 14,63 | 14,84 | 14,40 | 14,57 | 4,41% | - |
| 06.10.2020 | 13,96 | 13,96 | 13,96 | 13,96 | 4,61% | - |
| 05.10.2020 | 13,43 | 13,97 | 13,27 | 13,34 | -0,93% | - |