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
2024-12-31 24.66 24.90 24.20 24.83 0.1M
2024-12-30 24.68 24.97 24.50 24.88 0.0M
2024-12-27 24.60 24.70 24.41 24.68 0.0M
2024-12-26 24.31 24.65 24.31 24.61 0.0M
2024-12-24 24.51 24.57 24.04 24.39 0.0M
2024-12-23 24.81 24.81 24.51 24.52 0.1M
2024-12-20 24.57 24.96 24.54 24.80 0.0M
2024-12-19 24.80 25.00 24.27 24.84 0.0M
2024-12-18 24.91 24.94 24.83 24.89 0.2M
2024-12-17 24.74 24.99 24.48 24.80 0.0M
2024-12-16 24.76 24.77 24.61 24.65 0.0M
2024-12-13 24.35 24.60 24.35 24.58 0.0M
2024-12-12 24.35 24.56 24.35 24.52 0.0M
2024-12-11 24.42 24.60 24.38 24.45 0.0M
2024-12-10 24.50 24.74 24.35 24.36 0.0M
2024-12-09 24.36 24.61 24.35 24.41 0.0M
2024-12-06 24.72 24.72 24.36 24.36 0.0M
2024-12-05 24.35 24.54 24.11 24.46 0.0M
2024-12-04 24.21 24.50 24.21 24.36 0.0M
2024-12-03 24.54 24.60 24.16 24.20 0.0M
2024-12-02 24.28 24.44 24.10 24.25 0.0M
2024-11-29 24.13 24.49 24.01 24.15 0.1M
2024-11-27 24.14 24.16 24.07 24.12 0.0M
2024-11-26 24.03 24.27 23.91 24.09 0.0M
2024-11-25 24.38 24.41 23.97 24.15 0.0M
2024-11-22 24.60 24.60 24.05 24.05 0.0M
2024-11-21 24.00 24.50 24.00 24.32 0.0M
2024-11-20 24.55 24.55 24.10 24.20 0.0M
2024-11-19 24.59 24.69 24.40 24.45 0.0M
2024-11-18 24.57 24.71 24.44 24.51 0.0M
2024-11-15 24.70 24.70 24.36 24.59 0.0M
2024-11-14 24.78 24.78 24.56 24.56 0.0M
2024-11-13 24.67 24.84 24.53 24.73 0.0M
2024-11-12 24.78 24.84 24.62 24.62 0.0M
2024-11-11 24.95 25.00 24.76 24.78 0.0M
2024-11-08 25.00 25.09 24.90 25.08 0.0M
2024-11-07 24.95 25.11 24.85 24.99 0.0M
2024-11-06 24.76 25.10 24.67 24.80 0.0M
2024-11-05 24.85 25.09 24.75 24.97 0.0M
2024-11-04 24.94 24.97 24.77 24.82 0.0M
2024-11-01 24.76 24.80 24.53 24.66 0.0M
2024-10-31 24.91 25.09 24.80 24.95 0.0M
2024-10-30 24.95 24.96 24.85 24.85 0.0M
2024-10-29 24.87 24.93 24.80 24.81 0.0M
2024-10-28 25.04 25.07 24.86 24.90 0.0M
2024-10-25 24.64 25.06 24.64 24.84 0.0M
2024-10-24 24.82 25.00 24.80 24.84 0.0M
2024-10-23 24.80 25.03 24.67 24.74 0.0M
2024-10-22 24.86 24.98 24.71 24.82 0.0M
2024-10-21 24.95 24.95 24.76 24.81 0.0M
2024-10-18 24.95 25.09 24.93 24.98 0.0M
2024-10-17 25.01 25.05 24.90 24.93 0.0M
2024-10-16 25.09 25.20 25.00 25.01 0.0M
2024-10-15 25.12 25.15 24.92 24.94 0.0M
2024-10-14 24.91 25.08 24.88 25.06 0.0M
2024-10-11 24.63 25.00 24.63 24.91 0.0M
2024-10-10 24.67 24.75 24.25 24.63 0.0M
2024-10-09 24.92 25.12 24.92 25.01 0.0M
2024-10-08 25.02 25.14 24.91 24.91 0.0M
2024-10-07 25.34 25.34 24.95 25.00 0.0M
2024-10-04 25.12 25.28 25.10 25.20 0.0M
2024-10-03 25.31 25.31 25.10 25.12 0.0M
2024-10-02 25.17 25.30 25.15 25.15 0.0M
2024-10-01 25.48 25.49 25.22 25.26 0.0M
2024-09-30 25.03 25.66 24.87 25.66 0.1M
2024-09-27 25.15 25.15 24.58 25.04 0.0M
2024-09-26 25.03 25.10 24.83 25.10 0.0M
2024-09-25 25.34 25.34 24.91 25.10 0.0M
2024-09-24 24.97 25.37 24.89 25.34 0.0M
2024-09-23 24.84 24.89 24.75 24.89 0.0M
2024-09-20 24.71 24.86 24.65 24.84 0.0M
2024-09-19 24.79 24.97 24.47 24.47 0.0M
2024-09-18 24.58 24.80 24.45 24.45 0.0M
2024-09-17 24.29 24.78 24.24 24.78 0.0M
2024-09-16 23.99 24.22 23.85 24.20 0.0M
2024-09-13 23.67 23.83 23.56 23.80 0.0M
2024-09-12 23.53 23.67 23.47 23.49 0.0M
2024-09-11 23.16 23.55 23.16 23.54 0.0M
2024-09-10 23.47 23.51 23.40 23.44 0.0M
2024-09-09 23.60 23.69 23.36 23.43 0.0M
2024-09-06 23.51 23.82 23.32 23.36 0.0M
2024-09-05 23.23 23.70 23.23 23.51 0.0M
2024-09-04 23.50 23.60 23.30 23.54 0.0M
2024-09-03 23.36 23.70 23.36 23.46 0.0M
2024-08-30 23.69 23.69 23.41 23.41 0.0M
2024-08-29 23.68 23.83 23.60 23.62 0.0M
2024-08-28 23.79 23.88 23.76 23.83 0.0M
2024-08-27 23.76 24.02 23.65 23.69 0.0M
2024-08-26 23.89 23.91 23.76 23.90 0.0M
2024-08-23 23.67 24.15 23.67 23.85 0.0M
2024-08-22 23.70 23.93 23.70 23.76 0.0M
2024-08-21 23.71 23.88 23.59 23.78 0.0M
2024-08-20 23.49 23.88 23.33 23.79 0.0M
2024-08-19 23.99 24.15 23.68 23.68 0.0M
2024-08-16 23.82 24.12 23.79 23.91 0.0M
2024-08-15 23.78 23.90 23.78 23.79 0.0M
2024-08-14 23.82 23.89 23.71 23.71 0.0M
2024-08-13 23.14 23.53 22.96 23.47 0.0M
2024-08-12 23.39 23.39 22.94 23.05 0.0M
2024-08-09 22.84 23.06 22.76 23.06 0.0M
2024-08-08 22.90 23.05 22.71 23.05 0.0M
2024-08-07 22.88 22.88 22.54 22.60 0.0M
2024-08-06 22.46 23.02 22.42 22.50 0.0M
2024-08-05 22.78 22.87 22.46 22.55 0.0M
2024-08-02 23.05 23.25 22.85 22.87 0.0M
2024-08-01 22.75 23.06 22.71 22.71 0.0M
2024-07-31 23.05 23.41 22.47 22.55 0.0M
2024-07-30 23.31 23.31 22.93 22.93 0.0M
2024-07-29 23.49 23.49 23.01 23.26 0.0M
2024-07-26 23.00 23.35 22.90 23.21 0.0M
2024-07-25 23.26 23.26 22.68 22.80 0.0M
2024-07-24 22.68 22.84 22.67 22.84 0.0M
2024-07-23 22.96 23.04 22.77 22.77 0.0M
2024-07-22 22.64 23.00 22.64 22.90 0.0M
2024-07-19 23.39 23.39 22.57 22.57 0.0M
2024-07-18 22.71 22.81 22.64 22.65 0.0M
2024-07-17 22.68 22.89 22.68 22.70 0.0M
2024-07-16 22.70 22.81 22.59 22.70 0.0M
2024-07-15 23.31 23.31 22.70 22.70 0.0M
2024-07-12 22.83 23.40 22.83 23.01 0.0M
2024-07-11 22.89 23.28 22.83 22.83 0.0M
2024-07-10 23.11 23.19 22.74 22.75 0.0M
2024-07-09 23.58 23.58 23.10 23.11 0.0M
2024-07-08 24.29 24.35 24.02 24.02 0.0M
2024-07-05 24.13 24.40 24.11 24.19 0.0M
2024-07-03 23.88 24.25 23.88 24.19 0.0M
2024-07-02 24.00 24.18 23.93 23.95 0.0M
2024-07-01 24.00 24.13 23.64 23.90 0.0M
2024-06-28 23.59 24.12 23.48 23.98 0.0M
2024-06-27 23.44 23.75 23.44 23.75 0.0M
2024-06-26 23.55 23.58 23.44 23.58 0.0M
2024-06-25 23.68 23.75 23.56 23.75 0.0M
2024-06-24 23.75 23.75 23.66 23.75 0.0M
2024-06-21 23.71 23.71 23.63 23.67 0.0M
2024-06-20 23.72 23.83 23.72 23.73 0.0M
2024-06-18 23.78 23.84 23.62 23.84 0.0M
2024-06-17 23.75 23.82 23.61 23.78 0.0M
2024-06-14 23.75 23.83 23.75 23.76 0.0M
2024-06-13 23.25 23.82 23.25 23.71 0.0M
2024-06-12 23.74 23.86 23.44 23.66 0.0M
2024-06-11 23.75 23.75 23.61 23.71 0.0M
2024-06-10 23.64 23.75 23.50 23.69 0.0M
2024-06-07 23.30 23.63 23.08 23.59 0.0M
2024-06-06 23.63 23.64 23.45 23.50 0.0M
2024-06-05 23.55 23.72 23.50 23.60 0.0M
2024-06-04 23.85 23.85 23.56 23.56 0.0M
2024-06-03 23.48 23.82 23.48 23.78 0.0M
2024-05-31 23.58 23.86 23.49 23.86 0.0M
2024-05-30 23.35 23.57 23.35 23.50 0.0M
2024-05-29 23.50 23.60 23.49 23.60 0.0M
2024-05-28 23.59 23.64 23.37 23.64 0.0M
2024-05-24 23.51 23.61 23.19 23.61 0.0M
2024-05-23 23.18 23.70 23.18 23.60 0.0M
2024-05-22 23.12 23.39 23.12 23.30 0.0M
2024-05-21 22.91 23.01 22.88 22.95 0.0M
2024-05-20 22.90 23.20 22.90 23.10 0.0M
2024-05-17 23.13 23.23 22.87 23.23 0.0M
2024-05-16 22.87 23.16 22.86 23.16 0.0M
2024-05-15 23.01 23.01 22.76 22.99 0.0M
2024-05-14 23.00 23.10 22.62 22.62 0.0M
2024-05-13 22.89 22.99 22.66 22.98 0.0M
2024-05-10 22.98 23.02 22.58 22.78 0.0M
2024-05-09 23.18 23.18 22.81 22.97 0.0M
2024-05-08 22.94 23.38 22.66 23.38 0.0M
2024-05-07 23.07 23.45 23.03 23.20 0.0M
2024-05-06 22.81 23.04 22.80 23.00 0.0M
2024-05-03 22.68 22.90 22.46 22.82 0.0M
2024-05-02 22.50 22.77 22.50 22.74 0.0M
2024-05-01 22.49 22.70 22.36 22.64 0.0M
2024-04-30 22.70 22.86 22.30 22.70 0.0M
2024-04-29 22.90 22.90 22.47 22.52 0.0M
2024-04-26 22.69 22.72 22.30 22.36 0.0M
2024-04-25 22.43 22.59 22.25 22.59 0.0M
2024-04-24 22.58 22.64 22.40 22.64 0.0M
2024-04-23 22.35 22.66 22.33 22.55 0.0M
2024-04-22 22.90 22.90 22.41 22.41 0.0M
2024-04-19 22.82 23.00 22.79 22.87 0.0M
2024-04-18 23.30 23.30 22.81 22.90 0.0M
2024-04-17 22.95 23.06 22.83 23.03 0.0M
2024-04-16 23.29 23.29 22.55 23.07 0.0M
2024-04-15 23.30 23.30 22.45 22.90 0.0M
2024-04-12 23.19 23.28 22.63 23.26 0.0M
2024-04-11 22.94 23.08 22.78 22.91 0.0M
2024-04-10 23.13 23.13 22.70 23.11 0.0M
2024-04-09 23.48 23.53 23.03 23.19 0.0M
2024-04-08 23.93 23.93 23.80 23.80 0.0M
2024-04-05 24.07 24.10 23.88 23.93 0.0M
2024-04-04 23.56 24.18 23.56 24.18 0.0M
2024-04-03 23.52 23.79 23.52 23.77 0.0M
2024-04-02 23.57 23.64 23.53 23.58 0.0M
2024-04-01 23.82 23.82 23.50 23.63 0.0M
2024-03-28 24.16 24.17 23.46 23.46 0.1M
2024-03-27 24.23 24.26 24.12 24.12 0.0M
2024-03-26 24.19 24.20 24.09 24.09 0.0M
2024-03-25 24.02 24.20 24.02 24.11 0.0M
2024-03-22 24.21 24.42 24.01 24.04 0.0M
2024-03-21 24.29 24.29 24.02 24.05 0.0M
2024-03-20 24.25 24.30 24.10 24.18 0.0M
2024-03-19 24.11 24.27 24.10 24.10 0.0M
2024-03-18 24.10 24.24 23.89 24.02 0.0M
2024-03-15 24.07 24.25 24.03 24.03 0.0M
2024-03-14 24.00 24.24 24.00 24.15 0.0M
2024-03-13 24.20 24.20 23.93 24.05 0.0M
2024-03-12 24.01 24.10 23.76 24.00 0.0M
2024-03-11 24.15 24.15 24.00 24.06 0.0M
2024-03-08 24.21 24.24 24.14 24.15 0.0M
2024-03-07 24.37 24.64 24.25 24.30 0.0M
2024-03-06 24.41 24.54 24.30 24.39 0.0M
2024-03-05 24.42 24.45 24.37 24.37 0.0M
2024-03-04 24.16 24.41 24.14 24.25 0.0M
2024-03-01 24.18 24.30 24.00 24.24 0.0M
2024-02-29 24.26 24.42 24.10 24.15 0.0M
2024-02-28 24.20 24.39 24.16 24.24 0.0M
2024-02-27 24.10 24.22 24.06 24.10 0.0M
2024-02-26 24.28 24.34 24.07 24.07 0.0M
2024-02-23 24.13 24.40 24.13 24.26 0.0M
2024-02-22 24.07 24.24 24.07 24.17 0.0M
2024-02-21 24.02 24.18 23.95 24.05 0.0M
2024-02-20 23.77 24.18 23.40 24.05 0.1M
2024-02-16 23.75 23.95 23.68 23.68 0.0M
2024-02-15 23.48 23.76 23.48 23.59 0.0M
2024-02-14 23.32 23.58 23.32 23.51 0.0M
2024-02-13 23.30 23.50 23.24 23.24 0.0M
2024-02-12 23.33 23.45 23.26 23.45 0.0M
2024-02-09 23.33 23.35 23.24 23.25 0.0M
2024-02-08 23.20 23.30 23.15 23.25 0.0M
2024-02-07 23.02 23.25 23.02 23.16 0.0M
2024-02-06 22.91 23.25 22.91 23.03 0.0M
2024-02-05 23.03 23.12 22.90 22.90 0.0M
2024-02-02 22.95 23.15 22.91 23.02 0.0M
2024-02-01 23.00 23.00 22.79 22.91 0.0M
2024-01-31 23.20 23.21 22.75 22.95 0.0M
2024-01-30 22.97 23.06 22.78 22.98 0.0M
2024-01-29 23.00 23.12 22.90 22.95 0.0M
2024-01-26 22.98 23.03 22.85 22.90 0.0M
2024-01-25 23.00 23.05 22.82 23.00 0.0M
2024-01-24 22.81 22.90 22.69 22.85 0.0M
2024-01-23 22.73 22.99 22.73 22.90 0.0M
2024-01-22 22.92 23.00 22.65 22.86 0.0M
2024-01-19 23.01 23.01 22.74 22.89 0.0M
2024-01-18 23.00 23.05 22.85 22.95 0.1M
2024-01-17 23.48 23.48 23.06 23.18 0.0M
2024-01-16 23.60 23.70 23.49 23.53 0.0M
2024-01-12 23.50 23.75 23.50 23.57 0.0M
2024-01-11 23.45 23.65 23.38 23.52 0.0M
2024-01-10 23.47 23.58 23.37 23.45 0.0M
2024-01-09 23.25 23.60 23.25 23.32 0.0M
2024-01-08 23.36 23.62 23.25 23.58 0.0M
2024-01-05 23.10 23.25 22.88 23.25 0.0M
2024-01-04 23.09 23.10 22.83 23.00 0.0M
2024-01-03 22.95 23.09 22.81 22.86 0.0M
2024-01-02 23.03 23.10 22.81 22.91 0.0M