Digitalbridge Group Inc Pref Series J (DBRG_pj)

DBRG_pj
🏛️ Vereinigte Staaten →
22.29
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 23.05 23.23 22.75 22.96 0.0M
2023-12-28 23.00 23.00 22.61 22.75 0.0M
2023-12-27 22.75 23.08 22.61 22.80 0.0M
2023-12-26 22.62 22.94 22.62 22.62 0.0M
2023-12-22 22.89 23.00 22.62 22.75 0.0M
2023-12-21 23.12 23.12 22.72 22.76 0.0M
2023-12-20 22.62 23.09 22.62 22.86 0.0M
2023-12-19 22.41 22.87 22.41 22.75 0.0M
2023-12-18 22.56 22.72 22.32 22.54 0.0M
2023-12-15 22.18 22.61 22.18 22.32 0.0M
2023-12-14 22.76 22.97 22.54 22.65 0.0M
2023-12-13 22.47 22.93 22.47 22.65 0.0M
2023-12-12 22.69 22.80 22.51 22.78 0.0M
2023-12-11 22.49 22.62 22.19 22.55 0.0M
2023-12-08 22.00 22.34 21.80 22.34 0.0M
2023-12-07 22.06 22.25 21.99 22.11 0.0M
2023-12-06 22.08 22.20 21.95 21.95 0.0M
2023-12-05 22.15 22.19 21.93 21.97 0.0M
2023-12-04 21.01 22.00 21.01 21.97 0.0M
2023-12-01 22.00 22.11 21.75 21.95 0.0M
2023-11-30 21.55 22.18 21.06 22.05 0.1M
2023-11-29 21.80 21.80 21.50 21.52 0.0M
2023-11-28 21.27 21.61 21.25 21.47 0.0M
2023-11-27 21.36 21.71 20.96 21.50 0.0M
2023-11-24 20.90 21.15 20.59 21.15 0.0M
2023-11-22 21.27 21.42 21.00 21.00 0.0M
2023-11-21 21.25 21.43 21.08 21.32 0.0M
2023-11-20 21.44 21.47 21.20 21.20 0.0M
2023-11-17 21.25 21.40 20.71 21.17 0.0M
2023-11-16 21.35 21.48 21.07 21.07 0.0M
2023-11-15 20.98 21.45 20.98 21.45 0.0M
2023-11-14 21.40 21.60 21.14 21.31 0.0M
2023-11-13 20.91 20.98 20.66 20.98 0.0M
2023-11-10 20.85 20.93 20.73 20.81 0.0M
2023-11-09 21.02 21.02 20.78 20.90 0.0M
2023-11-08 21.57 21.57 20.69 21.02 0.0M
2023-11-07 21.10 21.17 20.72 20.72 0.0M
2023-11-06 21.87 21.87 21.16 21.16 0.0M
2023-11-03 21.16 21.95 21.09 21.79 0.0M
2023-11-02 21.37 21.52 21.10 21.18 0.0M
2023-11-01 20.43 21.01 20.43 21.01 0.0M
2023-10-31 20.91 20.95 20.59 20.86 0.1M
2023-10-30 21.40 21.40 20.25 20.50 0.0M
2023-10-27 20.86 21.19 20.40 20.42 0.0M
2023-10-26 20.91 21.03 20.90 20.95 0.1M
2023-10-25 20.95 21.05 20.83 20.95 0.0M
2023-10-24 21.04 21.17 20.59 20.90 0.1M
2023-10-23 20.80 20.93 20.44 20.75 0.0M
2023-10-20 21.03 21.04 20.85 20.85 0.0M
2023-10-19 21.12 21.30 20.97 21.00 0.0M
2023-10-18 20.93 21.06 20.69 20.95 0.1M
2023-10-17 20.94 21.06 20.89 20.95 0.0M
2023-10-16 21.15 21.15 20.80 21.01 0.0M
2023-10-13 21.10 21.17 20.81 20.95 0.0M
2023-10-12 20.77 21.00 20.75 20.86 0.1M
2023-10-11 21.01 21.23 20.75 20.75 0.0M
2023-10-10 20.84 21.12 20.70 20.95 0.0M
2023-10-09 20.52 20.52 20.40 20.47 0.0M
2023-10-06 20.24 21.08 20.18 20.47 0.0M
2023-10-05 20.69 20.98 20.40 20.95 0.0M
2023-10-04 20.38 20.79 20.08 20.61 0.1M
2023-10-03 21.26 21.26 19.77 20.01 0.2M
2023-10-02 21.66 21.67 21.23 21.35 0.1M
2023-09-29 21.43 21.84 21.42 21.60 0.0M
2023-09-28 20.62 21.67 20.62 21.61 0.0M
2023-09-27 20.82 20.89 20.41 20.71 0.1M
2023-09-26 20.77 20.93 20.63 20.66 0.0M
2023-09-25 20.84 20.93 20.56 20.66 0.0M
2023-09-22 20.98 21.15 20.54 20.93 0.0M
2023-09-21 21.02 21.24 20.88 20.96 0.0M
2023-09-20 21.56 21.90 21.13 21.13 0.0M
2023-09-19 21.69 21.72 21.34 21.56 0.0M
2023-09-18 21.55 21.57 21.11 21.41 0.0M
2023-09-15 21.25 21.70 21.25 21.45 0.0M
2023-09-14 21.35 21.71 21.31 21.69 0.0M
2023-09-13 21.15 21.64 21.15 21.45 0.0M
2023-09-12 20.91 21.35 20.91 21.14 0.0M
2023-09-11 20.83 21.28 20.83 21.11 0.0M
2023-09-08 21.09 21.15 20.76 21.00 0.0M
2023-09-07 20.75 21.08 20.50 20.93 0.1M
2023-09-06 20.78 20.84 20.56 20.76 0.0M
2023-09-05 20.81 20.94 20.68 20.77 0.0M
2023-09-01 21.10 21.10 20.65 20.82 0.0M
2023-08-31 20.86 21.28 20.71 21.14 0.2M
2023-08-30 20.79 20.80 20.54 20.70 0.1M
2023-08-29 19.94 20.44 19.85 20.42 0.0M
2023-08-28 19.78 19.89 19.65 19.70 0.0M
2023-08-25 19.46 19.61 19.46 19.61 0.0M
2023-08-24 19.29 19.78 19.29 19.46 0.0M
2023-08-23 18.93 19.62 18.76 19.53 0.0M
2023-08-22 18.83 18.98 18.74 18.76 0.0M
2023-08-21 19.29 19.29 18.72 18.81 0.0M
2023-08-18 19.67 19.86 19.08 19.11 0.0M
2023-08-17 20.00 20.00 19.51 19.51 0.0M
2023-08-16 20.13 20.16 19.97 19.97 0.0M
2023-08-15 20.23 20.23 19.94 19.97 0.0M
2023-08-14 20.16 20.29 20.09 20.09 0.0M
2023-08-11 20.05 20.42 20.04 20.16 0.0M
2023-08-10 20.19 20.62 20.15 20.17 0.0M
2023-08-09 20.52 20.52 20.22 20.22 0.0M
2023-08-08 20.85 20.87 20.39 20.55 0.0M
2023-08-07 20.73 20.99 20.51 20.55 0.0M
2023-08-04 20.70 21.11 20.63 20.68 0.0M
2023-08-03 20.66 20.87 20.39 20.86 0.0M
2023-08-02 21.00 21.00 20.16 20.74 0.0M
2023-08-01 21.12 21.39 20.97 21.00 0.0M
2023-07-31 21.55 21.70 21.22 21.25 0.0M
2023-07-28 21.57 21.73 21.19 21.19 0.0M
2023-07-27 21.95 22.06 21.42 21.44 0.0M
2023-07-26 21.59 21.91 21.58 21.70 0.0M
2023-07-25 21.56 21.94 21.41 21.56 0.0M
2023-07-24 21.38 21.89 21.38 21.56 0.0M
2023-07-21 21.60 21.71 21.40 21.48 0.0M
2023-07-20 21.68 21.87 21.60 21.62 0.0M
2023-07-19 21.90 21.95 21.46 21.73 0.0M
2023-07-18 21.17 21.83 21.17 21.50 0.0M
2023-07-17 21.06 21.33 21.06 21.17 0.0M
2023-07-14 21.29 21.34 20.99 20.99 0.0M
2023-07-13 21.21 21.32 21.05 21.15 0.0M
2023-07-12 21.07 21.57 21.07 21.15 0.0M
2023-07-11 20.35 21.23 20.35 21.02 0.0M
2023-07-10 20.80 21.22 20.59 20.93 0.0M
2023-07-07 20.83 21.20 20.69 21.06 0.0M
2023-07-06 20.63 20.88 20.62 20.87 0.0M
2023-07-05 21.39 21.41 20.85 21.00 0.0M
2023-07-03 21.16 21.52 21.11 21.23 0.0M
2023-06-30 19.62 21.57 19.62 21.44 0.1M
2023-06-29 19.70 20.00 19.41 19.86 0.0M
2023-06-28 19.11 20.07 19.11 19.76 0.0M
2023-06-27 19.70 19.88 19.55 19.66 0.0M
2023-06-26 19.84 20.03 19.43 19.75 0.0M
2023-06-23 19.24 19.74 18.94 19.73 0.0M
2023-06-22 19.25 19.31 18.47 19.29 0.0M
2023-06-21 18.52 19.13 18.51 19.08 0.0M
2023-06-20 18.10 18.53 18.06 18.44 0.0M
2023-06-16 18.60 18.88 17.64 17.93 0.2M
2023-06-15 19.07 19.25 18.50 18.50 0.0M
2023-06-14 19.15 19.31 18.66 18.96 0.0M
2023-06-13 19.49 19.74 19.19 19.19 0.0M
2023-06-12 19.83 20.00 19.43 19.43 0.0M
2023-06-09 19.88 20.40 19.79 19.79 0.0M
2023-06-08 20.49 20.50 20.03 20.03 0.0M
2023-06-07 20.89 20.89 20.30 20.30 0.0M
2023-06-06 20.05 20.52 19.94 20.52 0.0M
2023-06-05 20.15 20.36 19.80 19.80 0.0M
2023-06-02 20.08 20.58 19.85 20.15 0.0M
2023-06-01 20.25 20.43 19.83 19.83 0.0M
2023-05-31 19.36 20.73 19.31 20.43 0.1M
2023-05-30 19.66 19.84 19.18 19.45 0.0M
2023-05-26 18.92 19.69 18.32 19.09 0.0M
2023-05-25 19.54 19.54 19.12 19.12 0.0M
2023-05-24 19.60 19.60 19.37 19.50 0.0M
2023-05-23 19.70 19.82 19.47 19.47 0.0M
2023-05-22 19.75 19.92 19.75 19.84 0.0M
2023-05-19 19.75 19.79 19.25 19.79 0.0M
2023-05-18 19.85 19.85 19.64 19.85 0.0M
2023-05-17 19.52 19.75 19.52 19.71 0.0M
2023-05-16 19.50 19.62 19.32 19.39 0.0M
2023-05-15 19.75 19.75 19.40 19.48 0.0M
2023-05-12 19.08 19.08 19.00 19.00 0.0M
2023-05-11 18.79 19.03 18.79 18.99 0.0M
2023-05-10 19.38 19.38 19.00 19.06 0.0M
2023-05-09 19.18 19.42 18.28 18.84 0.0M
2023-05-08 19.81 19.81 19.47 19.53 0.0M
2023-05-05 19.89 20.01 19.53 19.95 0.0M
2023-05-04 19.02 19.55 18.77 19.55 0.0M
2023-05-03 18.57 19.47 18.57 18.99 0.0M
2023-05-02 20.10 20.10 19.30 19.55 0.0M
2023-05-01 20.60 20.60 20.16 20.25 0.0M
2023-04-28 19.89 20.82 19.89 20.63 0.0M
2023-04-27 19.83 20.04 19.76 20.04 0.0M
2023-04-26 19.60 20.03 19.60 19.83 0.0M
2023-04-25 19.83 20.04 19.68 19.68 0.0M
2023-04-24 20.03 20.03 19.58 19.98 0.0M
2023-04-21 19.77 20.04 19.71 19.85 0.0M
2023-04-20 20.05 20.05 19.69 19.99 0.0M
2023-04-19 19.81 20.05 19.76 20.00 0.0M
2023-04-18 19.99 20.00 19.76 19.94 0.0M
2023-04-17 20.00 20.04 19.79 19.79 0.0M
2023-04-14 19.87 19.97 19.41 19.97 0.0M
2023-04-13 20.20 20.44 19.69 19.69 0.0M
2023-04-12 20.56 20.56 19.69 20.02 0.0M
2023-04-11 20.35 20.87 20.35 20.38 0.0M
2023-04-10 20.84 21.00 20.80 20.84 0.0M
2023-04-06 20.52 20.69 20.38 20.49 0.0M
2023-04-05 20.27 20.47 20.00 20.37 0.0M
2023-04-04 19.96 20.32 19.64 20.32 0.1M
2023-04-03 19.29 19.90 19.01 19.78 0.1M
2023-03-31 18.23 19.00 18.23 18.78 0.0M
2023-03-30 18.08 18.47 18.08 18.30 0.0M
2023-03-29 17.97 18.49 17.66 18.00 0.0M
2023-03-28 17.69 18.04 17.61 17.82 0.0M
2023-03-27 18.07 18.42 17.50 17.52 0.0M
2023-03-24 17.82 17.94 17.40 17.65 0.0M
2023-03-23 18.14 18.14 17.46 17.70 0.0M
2023-03-22 18.39 18.52 17.92 18.04 0.0M
2023-03-21 17.76 18.55 17.67 18.16 0.0M
2023-03-20 17.66 18.16 17.65 17.65 0.0M
2023-03-17 17.65 18.05 17.60 17.63 0.1M
2023-03-16 18.81 18.81 18.03 18.03 0.0M
2023-03-15 18.60 19.17 17.90 18.22 0.0M
2023-03-14 19.94 20.00 18.31 18.60 0.0M
2023-03-13 17.94 19.68 17.83 19.04 0.0M
2023-03-10 19.87 20.79 19.86 19.95 0.0M
2023-03-09 21.09 21.32 20.86 20.96 0.0M
2023-03-08 21.09 21.54 21.05 21.35 0.0M
2023-03-07 21.23 21.30 21.05 21.22 0.0M
2023-03-06 21.32 21.62 21.13 21.61 0.0M
2023-03-03 21.16 21.53 21.05 21.15 0.0M
2023-03-02 21.25 21.27 20.78 21.00 0.0M
2023-03-01 21.51 21.51 21.29 21.29 0.0M
2023-02-28 21.31 21.67 21.25 21.48 0.0M
2023-02-27 21.56 21.68 21.36 21.68 0.0M
2023-02-24 21.48 21.64 21.25 21.53 0.0M
2023-02-23 21.64 22.04 21.64 21.77 0.0M
2023-02-22 21.85 21.85 21.44 21.58 0.0M
2023-02-21 21.99 21.99 21.37 21.41 0.0M
2023-02-17 22.00 22.27 22.00 22.16 0.0M
2023-02-16 22.40 22.50 22.35 22.40 0.0M
2023-02-15 23.71 23.71 22.39 22.39 0.0M
2023-02-14 22.34 22.56 22.20 22.51 0.0M
2023-02-13 22.80 22.80 22.05 22.34 0.0M
2023-02-10 22.03 22.20 21.99 22.20 0.0M
2023-02-09 22.25 22.58 22.05 22.16 0.0M
2023-02-08 22.17 22.36 22.05 22.36 0.0M
2023-02-07 22.34 22.42 21.84 21.93 0.0M
2023-02-06 22.43 22.69 22.20 22.36 0.0M
2023-02-03 22.58 22.58 22.35 22.40 0.0M
2023-02-02 22.50 22.56 22.35 22.56 0.0M
2023-02-01 22.38 22.57 22.09 22.25 0.0M
2023-01-31 22.72 22.72 21.98 22.25 0.1M
2023-01-30 22.10 22.46 22.08 22.25 0.0M
2023-01-27 21.23 21.48 21.03 21.48 0.0M
2023-01-26 21.13 21.13 20.50 21.13 0.0M
2023-01-25 22.29 22.29 20.25 20.78 0.0M
2023-01-24 21.38 22.22 21.05 21.75 0.0M
2023-01-23 20.94 21.39 20.88 21.37 0.0M
2023-01-20 21.15 21.15 20.84 20.90 0.0M
2023-01-19 20.70 21.11 20.70 21.03 0.0M
2023-01-18 20.49 21.00 20.48 20.89 0.0M
2023-01-17 20.15 20.57 20.15 20.46 0.0M
2023-01-13 20.54 20.68 20.00 20.14 0.0M
2023-01-12 19.92 20.39 19.86 20.35 0.0M
2023-01-11 20.40 20.40 19.89 19.99 0.0M
2023-01-10 20.46 20.46 19.96 20.40 0.0M
2023-01-09 19.90 20.47 19.90 20.30 0.0M
2023-01-06 20.23 20.68 20.23 20.51 0.0M
2023-01-05 19.59 20.21 19.59 20.21 0.0M
2023-01-04 19.44 19.85 19.44 19.85 0.0M
2023-01-03 18.46 19.30 18.46 19.30 0.0M