62,950$
-0,36%
Echtzeit-Aktienkurs Donnelley Financial Solutions
Bid:
Ask:
Aktienkurse zur Donnelley Financial Solutions Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 63,35 | 64,06 | 62,85 | 62,89 | -0,46% | 506.745,00 |
06.05.2024 | 64,14 | 64,74 | 63,17 | 63,18 | -0,80% | 367.131,00 |
03.05.2024 | 63,51 | 64,44 | 62,82 | 63,69 | 2,03% | 245.701,00 |
02.05.2024 | 60,21 | 62,69 | 59,56 | 62,42 | 4,85% | 369.631,00 |
01.05.2024 | 62,52 | 64,09 | 58,16 | 59,53 | -5,18% | 313.206,00 |
30.04.2024 | 63,16 | 63,43 | 62,60 | 62,78 | -1,37% | 146.719,00 |
29.04.2024 | 63,11 | 64,27 | 63,11 | 63,65 | 1,00% | 175.118,00 |
26.04.2024 | 62,33 | 63,47 | 61,83 | 63,02 | 1,22% | 153.783,00 |
25.04.2024 | 64,52 | 64,86 | 62,16 | 62,26 | -4,22% | 192.819,00 |
24.04.2024 | 65,22 | 66,21 | 64,97 | 65,00 | -0,58% | 236.881,00 |
23.04.2024 | 63,94 | 65,92 | 63,94 | 65,38 | 2,28% | 162.208,00 |
22.04.2024 | 62,47 | 63,98 | 62,39 | 63,92 | 2,73% | 197.185,00 |
19.04.2024 | 61,67 | 63,35 | 61,67 | 62,22 | 0,83% | 171.625,00 |
18.04.2024 | 61,10 | 62,24 | 61,10 | 61,71 | 1,15% | 134.610,00 |
17.04.2024 | 61,34 | 61,61 | 60,50 | 61,01 | -0,20% | 148.164,00 |
16.04.2024 | 60,65 | 61,87 | 60,45 | 61,13 | -0,03% | 128.595,00 |
15.04.2024 | 62,17 | 62,50 | 61,00 | 61,15 | -1,61% | 114.961,00 |
12.04.2024 | 60,77 | 62,19 | 60,77 | 62,15 | 3,76% | 249.250,00 |
11.04.2024 | 60,36 | 60,80 | 59,80 | 59,90 | -0,60% | 124.856,00 |
10.04.2024 | 60,23 | 60,85 | 59,87 | 60,26 | -1,76% | 167.253,00 |
09.04.2024 | 61,03 | 62,31 | 60,62 | 61,34 | 0,84% | 167.006,00 |
08.04.2024 | 61,35 | 61,78 | 60,80 | 60,83 | -0,25% | 88.803,00 |
05.04.2024 | 60,60 | 61,17 | 60,53 | 60,98 | 0,84% | 115.227,00 |
04.04.2024 | 61,47 | 61,94 | 60,26 | 60,47 | -0,59% | 136.168,00 |
03.04.2024 | 59,55 | 60,83 | 59,03 | 60,83 | 1,33% | 148.347,00 |
02.04.2024 | 61,78 | 61,82 | 59,30 | 60,03 | -3,33% | 181.437,00 |
01.04.2024 | 62,41 | 62,65 | 61,74 | 62,10 | 0,15% | 160.761,00 |
28.03.2024 | 61,00 | 62,05 | 60,87 | 62,01 | 1,66% | 601.113,00 |
27.03.2024 | 61,13 | 61,31 | 60,89 | 61,00 | 0,61% | 178.649,00 |
26.03.2024 | 60,94 | 61,29 | 60,51 | 60,63 | 0,20% | 139.800,00 |
25.03.2024 | 61,26 | 61,30 | 60,27 | 60,51 | -1,22% | 116.188,00 |
22.03.2024 | 62,57 | 62,62 | 61,00 | 61,26 | -1,56% | 138.262,00 |
21.03.2024 | 62,72 | 62,89 | 62,17 | 62,23 | 0,10% | 414.166,00 |
20.03.2024 | 62,10 | 62,41 | 61,43 | 62,17 | 0,06% | 199.234,00 |
19.03.2024 | 61,01 | 62,66 | 60,77 | 62,13 | 1,84% | 93.812,00 |
18.03.2024 | 62,10 | 62,59 | 60,94 | 61,01 | -2,02% | 121.008,00 |
15.03.2024 | 62,46 | 63,25 | 61,96 | 62,27 | -1,13% | 289.528,00 |
14.03.2024 | 63,86 | 63,97 | 62,29 | 62,98 | -1,44% | 154.027,00 |
13.03.2024 | 63,75 | 64,85 | 63,75 | 63,90 | -0,84% | 123.608,00 |
12.03.2024 | 63,41 | 64,45 | 63,40 | 64,44 | 1,58% | 98.437,00 |
11.03.2024 | 62,60 | 63,46 | 62,47 | 63,44 | 0,46% | 144.280,00 |
08.03.2024 | 62,71 | 63,79 | 61,92 | 63,15 | 1,04% | 155.372,00 |
07.03.2024 | 64,77 | 64,77 | 61,70 | 62,50 | -2,94% | 325.951,00 |
06.03.2024 | 65,50 | 65,50 | 64,28 | 64,39 | -1,05% | 315.553,00 |
05.03.2024 | 65,19 | 65,83 | 64,38 | 65,07 | -0,70% | 182.250,00 |
04.03.2024 | 64,87 | 66,00 | 64,87 | 65,53 | 1,47% | 112.466,00 |
01.03.2024 | 64,72 | 65,11 | 63,87 | 64,58 | 0,03% | 134.788,00 |
29.02.2024 | 64,29 | 65,01 | 63,21 | 64,56 | 1,88% | 542.718,00 |
28.02.2024 | 62,98 | 63,81 | 62,55 | 63,37 | -0,31% | 129.013,00 |
27.02.2024 | 64,15 | 64,40 | 63,32 | 63,57 | -1,14% | 350.568,00 |
26.02.2024 | 63,37 | 65,07 | 63,37 | 64,30 | 0,78% | 237.118,00 |
23.02.2024 | 65,56 | 65,71 | 63,66 | 63,80 | -2,45% | 159.322,00 |
22.02.2024 | 63,57 | 65,52 | 63,24 | 65,40 | 3,22% | 308.632,00 |
21.02.2024 | 61,67 | 63,72 | 61,67 | 63,36 | 1,77% | 294.699,00 |
20.02.2024 | 60,60 | 62,31 | 57,47 | 62,26 | 1,40% | 341.225,00 |
16.02.2024 | 63,02 | 63,15 | 61,39 | 61,40 | -3,22% | 238.630,00 |
15.02.2024 | 63,94 | 64,53 | 62,83 | 63,44 | -0,60% | 183.902,00 |
14.02.2024 | 62,82 | 64,29 | 62,67 | 63,82 | 2,95% | 286.558,00 |
13.02.2024 | 62,84 | 63,37 | 61,71 | 61,99 | -3,88% | 163.488,00 |
12.02.2024 | 64,75 | 65,58 | 64,23 | 64,49 | -0,51% | 178.970,00 |
09.02.2024 | 64,22 | 65,15 | 64,02 | 64,82 | 0,82% | 149.885,00 |
08.02.2024 | 62,23 | 64,39 | 61,82 | 64,29 | 3,29% | 190.215,00 |
07.02.2024 | 62,19 | 63,00 | 61,70 | 62,24 | 0,44% | 180.517,00 |
06.02.2024 | 62,00 | 62,36 | 61,57 | 61,97 | -0,23% | 74.279,00 |
05.02.2024 | 63,05 | 63,06 | 61,74 | 62,11 | -2,27% | 103.719,00 |
02.02.2024 | 62,89 | 64,79 | 62,78 | 63,55 | 0,16% | 183.960,00 |
01.02.2024 | 62,47 | 63,53 | 62,08 | 63,45 | 2,14% | 157.015,00 |
31.01.2024 | 63,16 | 63,87 | 62,03 | 62,12 | -1,85% | 151.036,00 |
30.01.2024 | 63,40 | 63,61 | 62,75 | 63,29 | -0,17% | 105.498,00 |
29.01.2024 | 62,74 | 63,58 | 61,89 | 63,40 | 0,78% | 155.063,00 |
26.01.2024 | 63,61 | 63,74 | 62,76 | 62,91 | -0,65% | 168.901,00 |
25.01.2024 | 64,65 | 64,65 | 62,78 | 63,32 | -1,05% | 225.628,00 |
24.01.2024 | 63,81 | 64,70 | 63,50 | 63,99 | 1,07% | 160.374,00 |
23.01.2024 | 63,32 | 63,98 | 62,91 | 63,31 | 0,30% | 124.410,00 |
22.01.2024 | 62,31 | 63,21 | 62,31 | 63,12 | 2,22% | 140.202,00 |
19.01.2024 | 61,81 | 62,15 | 60,74 | 61,75 | 0,54% | 105.078,00 |
18.01.2024 | 61,30 | 61,57 | 60,57 | 61,42 | 0,89% | 107.168,00 |
17.01.2024 | 59,82 | 60,89 | 59,82 | 60,88 | 0,55% | 98.227,00 |
16.01.2024 | 59,84 | 60,73 | 59,75 | 60,55 | 0,92% | 190.004,00 |
12.01.2024 | 60,97 | 61,15 | 59,95 | 60,00 | -0,99% | 147.897,00 |
11.01.2024 | 60,46 | 60,75 | 59,65 | 60,60 | 0,60% | 224.780,00 |
10.01.2024 | 60,00 | 60,56 | 59,86 | 60,24 | 0,28% | 148.179,00 |
09.01.2024 | 59,80 | 60,23 | 59,57 | 60,07 | -0,78% | 109.414,00 |
08.01.2024 | 59,51 | 60,61 | 59,13 | 60,54 | 2,07% | 65.617,00 |
05.01.2024 | 59,39 | 59,99 | 58,88 | 59,31 | -0,79% | 141.399,00 |
04.01.2024 | 60,11 | 60,41 | 59,78 | 59,78 | -0,55% | 128.216,00 |
03.01.2024 | 60,93 | 61,72 | 59,87 | 60,11 | -1,89% | 155.300,00 |
02.01.2024 | 61,87 | 62,03 | 61,06 | 61,27 | -1,76% | 146.640,00 |
29.12.2023 | 63,19 | 63,85 | 62,36 | 62,37 | -1,30% | 86.475,00 |
28.12.2023 | 63,16 | 63,55 | 63,05 | 63,19 | -0,50% | 51.057,00 |
27.12.2023 | 63,32 | 63,73 | 63,17 | 63,51 | 0,16% | 82.139,00 |
26.12.2023 | 63,45 | 63,84 | 63,15 | 63,41 | -0,03% | 70.504,00 |
22.12.2023 | 62,99 | 63,78 | 62,88 | 63,43 | 1,21% | 115.014,00 |
21.12.2023 | 61,50 | 62,68 | 61,10 | 62,67 | 2,50% | 135.601,00 |
20.12.2023 | 61,68 | 62,69 | 61,10 | 61,14 | -0,97% | 123.029,00 |
19.12.2023 | 61,34 | 61,97 | 61,33 | 61,74 | 0,85% | 138.048,00 |
18.12.2023 | 61,48 | 61,85 | 61,01 | 61,22 | 0,18% | 126.985,00 |
15.12.2023 | 60,66 | 61,50 | 59,76 | 61,11 | 0,94% | 607.857,00 |
14.12.2023 | 61,55 | 61,85 | 59,38 | 60,54 | -0,23% | 151.845,00 |
13.12.2023 | 60,91 | 61,01 | 59,76 | 60,68 | 0,36% | 129.349,00 |