368,700$
-0,08%
Echtzeit-Aktienkurs Daily Journal Corp.
Bid:
Ask:
Aktienkurse zur Daily Journal Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 366,50 | 369,79 | 366,50 | 368,70 | -0,08% | 1.293,00 |
| 03.05.2024 | 369,98 | 374,67 | 367,43 | 369,00 | 2,46% | 8.887,00 |
| 02.05.2024 | 360,00 | 361,75 | 360,00 | 360,15 | 1,87% | 5.766,00 |
| 01.05.2024 | 338,38 | 355,46 | 337,80 | 353,53 | 4,70% | 10.577,00 |
| 30.04.2024 | 333,29 | 337,66 | 333,29 | 337,66 | -0,19% | 7.633,00 |
| 29.04.2024 | 346,37 | 351,00 | 338,30 | 338,30 | -2,45% | 10.959,00 |
| 26.04.2024 | 351,04 | 353,00 | 346,00 | 346,80 | -0,06% | 8.540,00 |
| 25.04.2024 | 346,01 | 349,10 | 343,29 | 347,00 | -1,70% | 10.811,00 |
| 24.04.2024 | 355,50 | 356,06 | 349,95 | 353,00 | -0,56% | 7.693,00 |
| 23.04.2024 | 350,00 | 364,89 | 350,00 | 355,00 | 1,45% | 16.130,00 |
| 22.04.2024 | 352,00 | 352,50 | 346,31 | 349,92 | 0,56% | 8.718,00 |
| 19.04.2024 | 340,02 | 348,00 | 340,02 | 347,98 | 1,75% | 13.496,00 |
| 18.04.2024 | 335,00 | 342,00 | 335,00 | 342,00 | 1,47% | 7.028,00 |
| 17.04.2024 | 343,38 | 343,38 | 334,02 | 337,05 | -1,27% | 4.066,00 |
| 16.04.2024 | 338,27 | 342,73 | 338,27 | 341,40 | 0,96% | 4.814,00 |
| 15.04.2024 | 339,89 | 339,89 | 335,00 | 338,15 | 0,08% | 11.403,00 |
| 12.04.2024 | 347,00 | 348,30 | 335,42 | 337,88 | -4,53% | 9.408,00 |
| 11.04.2024 | 351,38 | 362,49 | 351,38 | 353,90 | 0,54% | 12.783,00 |
| 10.04.2024 | 355,01 | 355,01 | 352,00 | 352,00 | -6,43% | 8.775,00 |
| 09.04.2024 | 378,00 | 378,54 | 374,40 | 376,18 | 1,25% | 12.277,00 |
| 08.04.2024 | 372,81 | 374,47 | 371,55 | 371,55 | 0,16% | 3.901,00 |
| 05.04.2024 | 366,87 | 372,10 | 364,00 | 370,95 | 1,51% | 14.829,00 |
| 04.04.2024 | 363,50 | 367,33 | 361,93 | 365,44 | 2,36% | 15.819,00 |
| 03.04.2024 | 346,00 | 362,04 | 345,81 | 357,00 | 1,81% | 18.214,00 |
| 02.04.2024 | 363,00 | 363,00 | 350,00 | 350,67 | -4,19% | 12.776,00 |
| 01.04.2024 | 360,63 | 369,50 | 360,50 | 366,00 | 1,21% | 11.230,00 |
| 28.03.2024 | 359,39 | 362,40 | 358,03 | 361,61 | 1,53% | 15.594,00 |
| 27.03.2024 | 350,66 | 356,15 | 349,02 | 356,15 | 2,05% | 12.340,00 |
| 26.03.2024 | 356,83 | 357,99 | 349,00 | 349,00 | -1,97% | 7.063,00 |
| 25.03.2024 | 356,00 | 356,00 | 356,00 | 356,00 | -2,41% | 2.475,00 |
| 22.03.2024 | 371,20 | 373,56 | 363,30 | 364,80 | -1,19% | 16.782,00 |
| 21.03.2024 | 366,01 | 372,38 | 366,01 | 369,20 | 0,29% | 14.525,00 |
| 20.03.2024 | 356,44 | 368,13 | 356,44 | 368,13 | 2,07% | 21.220,00 |
| 19.03.2024 | 370,86 | 370,86 | 360,54 | 360,65 | -3,05% | 16.045,00 |
| 18.03.2024 | 371,00 | 372,77 | 368,62 | 372,00 | 0,49% | 7.402,00 |
| 15.03.2024 | 371,88 | 380,00 | 369,04 | 370,20 | -1,51% | 27.985,00 |
| 14.03.2024 | 386,00 | 386,56 | 370,27 | 375,86 | -1,64% | 20.835,00 |
| 13.03.2024 | 389,30 | 395,37 | 380,51 | 382,13 | -1,48% | 22.066,00 |
| 12.03.2024 | 395,37 | 396,59 | 381,51 | 387,86 | -0,87% | 20.814,00 |
| 11.03.2024 | 399,99 | 402,95 | 391,28 | 391,28 | -1,05% | 19.258,00 |
| 08.03.2024 | 393,22 | 395,51 | 393,22 | 395,44 | 1,39% | 7.767,00 |
| 07.03.2024 | 383,00 | 391,87 | 383,00 | 390,00 | 4,28% | 6.721,00 |
| 06.03.2024 | 371,01 | 374,01 | 371,01 | 373,98 | 1,08% | 6.793,00 |
| 05.03.2024 | 366,70 | 373,00 | 365,00 | 370,00 | 1,79% | 9.021,00 |
| 04.03.2024 | 356,99 | 363,50 | 356,99 | 363,50 | 3,83% | 7.856,00 |
| 01.03.2024 | 339,70 | 350,14 | 339,51 | 350,10 | 3,93% | 7.396,00 |
| 29.02.2024 | 339,97 | 339,97 | 336,85 | 336,85 | 0,43% | 3.891,00 |
| 28.02.2024 | 327,00 | 336,97 | 327,00 | 335,41 | 2,57% | 6.871,00 |
| 27.02.2024 | 327,00 | 330,00 | 327,00 | 327,00 | 0,80% | 5.374,00 |
| 26.02.2024 | 317,01 | 325,00 | 317,01 | 324,40 | 0,75% | 5.053,00 |
| 23.02.2024 | 322,78 | 322,78 | 322,00 | 322,00 | -2,54% | 1.747,00 |
| 22.02.2024 | 330,40 | 330,40 | 330,40 | 330,40 | 1,02% | 2.013,00 |
| 21.02.2024 | 326,20 | 331,00 | 325,51 | 327,08 | -0,90% | 6.696,00 |
| 20.02.2024 | 329,30 | 335,50 | 327,88 | 330,06 | -1,00% | 8.051,00 |
| 16.02.2024 | 340,09 | 340,09 | 333,40 | 333,40 | -3,77% | 3.401,00 |
| 15.02.2024 | 342,22 | 346,46 | 341,00 | 346,46 | 8,34% | 5.012,00 |
| 14.02.2024 | 319,31 | 323,00 | 315,35 | 319,78 | 0,57% | 8.555,00 |
| 13.02.2024 | 340,00 | 340,00 | 317,97 | 317,97 | -6,81% | 9.542,00 |
| 12.02.2024 | 329,60 | 344,99 | 329,60 | 341,21 | 3,22% | 8.950,00 |
| 09.02.2024 | 321,53 | 332,50 | 321,53 | 330,58 | 1,72% | 4.211,00 |
| 08.02.2024 | 322,00 | 324,99 | 322,00 | 324,99 | 1,31% | 2.081,00 |
| 07.02.2024 | 319,96 | 322,97 | 319,96 | 320,79 | 1,36% | 4.616,00 |
| 06.02.2024 | 311,73 | 316,76 | 309,22 | 316,50 | -0,75% | 5.927,00 |
| 05.02.2024 | 317,40 | 319,51 | 312,54 | 318,90 | -0,08% | 6.745,00 |
| 02.02.2024 | 321,39 | 325,00 | 319,04 | 319,15 | -0,98% | 5.488,00 |
| 01.02.2024 | 322,01 | 327,00 | 322,01 | 322,30 | 0,30% | 5.028,00 |
| 31.01.2024 | 338,00 | 338,00 | 321,32 | 321,32 | -3,50% | 2.564,00 |
| 30.01.2024 | 334,98 | 341,00 | 332,96 | 332,96 | -0,64% | 7.595,00 |
| 29.01.2024 | 335,15 | 336,01 | 333,03 | 335,11 | -0,06% | 2.968,00 |
| 26.01.2024 | 332,00 | 335,31 | 332,00 | 335,31 | 1,41% | 3.637,00 |
| 25.01.2024 | 329,98 | 330,65 | 327,24 | 330,65 | -0,56% | 4.062,00 |
| 24.01.2024 | 337,01 | 338,25 | 331,35 | 332,50 | -1,22% | 6.366,00 |
| 23.01.2024 | 339,00 | 341,97 | 334,51 | 336,60 | -0,80% | 7.433,00 |
| 22.01.2024 | 340,04 | 343,00 | 338,20 | 339,30 | 0,52% | 5.202,00 |
| 19.01.2024 | 323,24 | 337,54 | 323,03 | 337,54 | 5,06% | 5.155,00 |
| 18.01.2024 | 318,46 | 321,28 | 315,53 | 321,28 | 3,45% | 4.099,00 |
| 17.01.2024 | 312,00 | 312,00 | 310,00 | 310,57 | -0,98% | 4.578,00 |
| 16.01.2024 | 318,98 | 323,17 | 313,63 | 313,63 | -1,58% | 3.387,00 |
| 12.01.2024 | 322,00 | 333,64 | 317,49 | 318,65 | 0,20% | 374,00 |
| 11.01.2024 | 318,00 | 318,00 | 318,00 | 318,00 | -1,55% | 1.232,00 |
| 10.01.2024 | 329,49 | 329,49 | 310,01 | 323,00 | 0,35% | 314,00 |
| 09.01.2024 | 321,88 | 321,88 | 321,88 | 321,88 | -1,87% | 769,00 |
| 08.01.2024 | 321,79 | 332,97 | 318,38 | 328,00 | 3,88% | 6.827,00 |
| 05.01.2024 | 313,35 | 315,75 | 313,35 | 315,75 | -2,09% | 4.126,00 |
| 04.01.2024 | 324,67 | 324,67 | 322,48 | 322,48 | -3,64% | 1.972,00 |
| 03.01.2024 | 334,65 | 334,65 | 334,65 | 334,65 | -1,86% | 1.736,00 |
| 02.01.2024 | 330,18 | 341,00 | 330,18 | 341,00 | 0,29% | 1.454,00 |
| 29.12.2023 | 352,00 | 364,76 | 335,06 | 340,01 | -3,16% | 349,00 |
| 28.12.2023 | 350,00 | 351,10 | 350,00 | 351,10 | -1,75% | 1.819,00 |
| 27.12.2023 | 350,05 | 357,34 | 350,05 | 357,34 | 2,11% | 1.659,00 |
| 26.12.2023 | 345,00 | 350,20 | 344,26 | 349,97 | 2,05% | 5.320,00 |
| 22.12.2023 | 342,95 | 342,95 | 342,95 | 342,95 | 0,22% | 1.625,00 |
| 21.12.2023 | 342,21 | 342,21 | 342,21 | 342,21 | 2,34% | 1.302,00 |
| 20.12.2023 | 330,42 | 341,85 | 326,63 | 334,40 | 0,59% | 832,00 |
| 19.12.2023 | 322,08 | 332,42 | 322,08 | 332,42 | 1,04% | 3.282,00 |
| 18.12.2023 | 329,40 | 333,90 | 327,00 | 329,00 | -0,80% | 5.104,00 |
| 15.12.2023 | 317,80 | 331,64 | 314,80 | 331,64 | 5,43% | 18.548,00 |
| 14.12.2023 | 313,00 | 314,57 | 313,00 | 314,57 | -2,46% | 3.933,00 |
| 13.12.2023 | 315,00 | 322,50 | 311,23 | 322,50 | 2,87% | 2.312,00 |
| 12.12.2023 | 311,00 | 313,50 | 311,00 | 313,50 | -1,42% | 1.688,00 |