3,070$
4,30%
Echtzeit-Aktienkurs Digital Ally Inc.
Bid:
Ask:
Aktienkurse zur Digital Ally Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,03 | 3,20 | 2,97 | 3,07 | 4,32% | 17.330,00 |
| 30.05.2024 | 3,03 | 3,07 | 2,81 | 2,94 | 0,79% | 10.426,00 |
| 29.05.2024 | 2,94 | 2,98 | 2,71 | 2,92 | 0,00% | 5.400,00 |
| 28.05.2024 | 3,00 | 3,05 | 2,90 | 2,92 | -0,68% | 2.917,00 |
| 24.05.2024 | 2,98 | 3,01 | 2,94 | 2,94 | -1,34% | 1.850,00 |
| 23.05.2024 | 3,10 | 3,18 | 2,94 | 2,98 | -0,67% | 10.966,00 |
| 22.05.2024 | 2,98 | 3,08 | 2,98 | 3,00 | -2,12% | 9.250,00 |
| 21.05.2024 | 2,65 | 3,12 | 2,65 | 3,07 | 2,85% | 28.006,00 |
| 20.05.2024 | 3,17 | 3,19 | 2,90 | 2,98 | -6,20% | 5.772,00 |
| 17.05.2024 | 3,10 | 3,29 | 2,90 | 3,18 | -0,41% | 17.702,00 |
| 16.05.2024 | 2,96 | 3,24 | 2,95 | 3,19 | 9,62% | 25.056,00 |
| 15.05.2024 | 2,89 | 3,00 | 2,70 | 2,91 | 3,56% | 18.434,00 |
| 14.05.2024 | 2,88 | 2,93 | 2,75 | 2,81 | -1,75% | 14.304,00 |
| 13.05.2024 | 2,55 | 2,86 | 2,55 | 2,86 | 11,98% | 10.186,00 |
| 10.05.2024 | 2,75 | 2,84 | 2,46 | 2,55 | -3,26% | 26.356,00 |
| 09.05.2024 | 2,57 | 2,88 | 2,55 | 2,64 | 1,54% | 27.056,00 |
| 08.05.2024 | 2,74 | 2,74 | 2,50 | 2,60 | -10,03% | 7.158,00 |
| 07.05.2024 | 3,18 | 3,19 | 2,60 | 2,89 | -5,86% | 24.813,00 |
| 06.05.2024 | 2,64 | 3,20 | 2,64 | 3,07 | 16,33% | 59.113,00 |
| 03.05.2024 | 2,40 | 2,73 | 2,36 | 2,64 | 9,96% | 17.210,00 |
| 02.05.2024 | 2,23 | 2,42 | 2,23 | 2,40 | 4,80% | 4.424,00 |
| 01.05.2024 | 2,12 | 2,40 | 2,12 | 2,29 | 8,53% | 10.660,00 |
| 30.04.2024 | 2,02 | 2,21 | 2,01 | 2,11 | 6,03% | 17.036,00 |
| 29.04.2024 | 1,97 | 2,02 | 1,93 | 1,99 | 1,27% | 4.812,00 |
| 26.04.2024 | 1,98 | 1,98 | 1,95 | 1,97 | 0,77% | 7.009,00 |
| 25.04.2024 | 2,11 | 2,12 | 1,95 | 1,95 | -10,96% | 7.219,00 |
| 24.04.2024 | 2,16 | 2,19 | 2,16 | 2,19 | 3,30% | 1.040,00 |
| 23.04.2024 | 2,14 | 2,20 | 2,11 | 2,12 | 0,47% | 2.701,00 |
| 22.04.2024 | 2,10 | 2,15 | 2,06 | 2,11 | -0,94% | 6.847,00 |
| 19.04.2024 | 2,15 | 2,17 | 2,11 | 2,13 | -1,39% | 3.879,00 |
| 18.04.2024 | 2,36 | 2,36 | 2,15 | 2,16 | -1,37% | 4.539,00 |
| 17.04.2024 | 2,28 | 2,28 | 2,17 | 2,19 | -1,13% | 1.042,00 |
| 16.04.2024 | 2,21 | 2,27 | 2,16 | 2,22 | 0,23% | 4.123,00 |
| 15.04.2024 | 2,16 | 2,24 | 2,12 | 2,21 | 4,25% | 7.527,00 |
| 12.04.2024 | 2,32 | 2,32 | 2,08 | 2,12 | -7,42% | 4.894,00 |
| 11.04.2024 | 2,33 | 2,34 | 2,29 | 2,29 | -1,29% | 4.962,00 |
| 10.04.2024 | 2,30 | 2,37 | 2,30 | 2,32 | -2,32% | 4.407,00 |
| 09.04.2024 | 2,42 | 2,44 | 2,30 | 2,38 | 1,06% | 6.159,00 |
| 08.04.2024 | 2,44 | 2,60 | 2,14 | 2,35 | -3,49% | 56.938,00 |
| 05.04.2024 | 2,29 | 2,53 | 2,29 | 2,44 | 3,62% | 32.969,00 |
| 04.04.2024 | 2,34 | 2,40 | 2,34 | 2,35 | 0,43% | 7.233,00 |
| 03.04.2024 | 2,35 | 2,39 | 2,26 | 2,34 | 0,21% | 10.205,00 |
| 02.04.2024 | 2,49 | 2,49 | 2,32 | 2,34 | -6,22% | 15.341,00 |
| 01.04.2024 | 2,52 | 2,52 | 2,41 | 2,49 | -1,19% | 5.272,00 |
| 28.03.2024 | 2,57 | 2,62 | 2,52 | 2,52 | -1,95% | 8.341,00 |
| 27.03.2024 | 2,53 | 2,58 | 2,53 | 2,57 | -1,91% | 1.097,00 |
| 26.03.2024 | 2,56 | 2,62 | 2,50 | 2,62 | 2,14% | 4.694,00 |
| 25.03.2024 | 2,55 | 2,62 | 2,54 | 2,57 | 0,98% | 3.615,00 |
| 22.03.2024 | 2,84 | 2,84 | 2,50 | 2,54 | -7,30% | 12.607,00 |
| 21.03.2024 | 2,74 | 2,78 | 2,56 | 2,74 | 3,40% | 6.845,00 |
| 20.03.2024 | 2,58 | 2,72 | 2,58 | 2,65 | -0,75% | 12.819,00 |
| 19.03.2024 | 2,69 | 2,69 | 2,67 | 2,67 | 0,00% | 1.920,00 |
| 18.03.2024 | 2,50 | 2,72 | 2,50 | 2,67 | 7,23% | 19.715,00 |
| 15.03.2024 | 2,50 | 2,55 | 2,41 | 2,49 | -1,19% | 9.083,00 |
| 14.03.2024 | 2,47 | 2,52 | 2,44 | 2,52 | 0,00% | 10.149,00 |
| 13.03.2024 | 2,60 | 2,70 | 2,52 | 2,52 | -3,82% | 13.967,00 |
| 12.03.2024 | 2,64 | 2,89 | 2,42 | 2,62 | -1,13% | 133.853,00 |
| 11.03.2024 | 2,54 | 2,68 | 2,54 | 2,65 | 4,25% | 9.956,00 |
| 08.03.2024 | 2,67 | 2,67 | 2,49 | 2,54 | -1,93% | 17.759,00 |
| 07.03.2024 | 2,40 | 2,62 | 2,36 | 2,59 | 10,53% | 17.237,00 |
| 06.03.2024 | 2,28 | 2,40 | 2,27 | 2,35 | 6,11% | 4.150,00 |
| 05.03.2024 | 2,36 | 2,36 | 2,21 | 2,21 | -0,45% | 11.594,00 |
| 04.03.2024 | 2,36 | 2,54 | 2,12 | 2,22 | -8,83% | 31.020,00 |
| 01.03.2024 | 2,24 | 2,48 | 2,24 | 2,44 | 8,46% | 18.598,00 |
| 29.02.2024 | 2,00 | 2,32 | 1,99 | 2,25 | 12,81% | 42.438,00 |
| 28.02.2024 | 2,00 | 2,05 | 1,97 | 1,99 | -1,24% | 7.103,00 |
| 27.02.2024 | 2,11 | 2,11 | 1,99 | 2,02 | -1,71% | 7.513,00 |
| 26.02.2024 | 1,99 | 2,05 | 1,98 | 2,05 | 1,99% | 7.858,00 |
| 23.02.2024 | 2,04 | 2,04 | 1,99 | 2,01 | 1,01% | 2.642,00 |
| 22.02.2024 | 1,98 | 2,07 | 1,98 | 1,99 | -4,78% | 8.704,00 |
| 21.02.2024 | 2,11 | 2,11 | 1,97 | 2,09 | 4,24% | 6.299,00 |
| 20.02.2024 | 1,99 | 2,05 | 1,99 | 2,01 | -0,50% | 13.524,00 |
| 16.02.2024 | 2,03 | 2,04 | 1,98 | 2,02 | 0,15% | 9.306,00 |
| 15.02.2024 | 2,00 | 2,05 | 2,00 | 2,01 | -0,89% | 5.487,00 |
| 14.02.2024 | 2,04 | 2,09 | 1,99 | 2,03 | -0,49% | 7.045,00 |
| 13.02.2024 | 2,00 | 2,11 | 2,00 | 2,04 | -4,23% | 6.809,00 |
| 12.02.2024 | 2,05 | 2,13 | 2,02 | 2,13 | 3,15% | 8.069,00 |
| 09.02.2024 | 2,04 | 2,07 | 2,01 | 2,07 | -0,72% | 2.598,00 |
| 08.02.2024 | 2,02 | 2,10 | 1,99 | 2,08 | 1,96% | 11.747,00 |
| 07.02.2024 | 2,11 | 2,11 | 2,00 | 2,04 | 2,00% | 5.786,00 |
| 06.02.2024 | 2,08 | 2,08 | 2,00 | 2,00 | -1,57% | 8.490,00 |
| 05.02.2024 | 2,09 | 2,12 | 2,00 | 2,03 | -3,92% | 15.215,00 |
| 02.02.2024 | 2,12 | 2,20 | 1,98 | 2,12 | 4,86% | 6.937,00 |
| 01.02.2024 | 2,06 | 2,14 | 1,98 | 2,02 | -5,31% | 8.183,00 |
| 31.01.2024 | 1,99 | 2,17 | 1,99 | 2,13 | 2,65% | 10.676,00 |
| 30.01.2024 | 2,06 | 2,09 | 2,01 | 2,08 | 1,97% | 11.960,00 |
| 29.01.2024 | 1,99 | 2,09 | 1,99 | 2,04 | 2,78% | 2.428,00 |
| 26.01.2024 | 2,09 | 2,09 | 1,97 | 1,98 | -2,94% | 10.629,00 |
| 25.01.2024 | 2,03 | 2,08 | 1,91 | 2,04 | 10,27% | 39.930,00 |
| 24.01.2024 | 2,12 | 2,12 | 1,77 | 1,85 | -11,90% | 33.705,00 |
| 23.01.2024 | 2,03 | 2,14 | 2,03 | 2,10 | 1,45% | 11.405,00 |
| 22.01.2024 | 2,10 | 2,14 | 2,01 | 2,07 | -1,76% | 14.013,00 |
| 19.01.2024 | 2,07 | 2,11 | 2,05 | 2,11 | 2,78% | 2.903,00 |
| 18.01.2024 | 2,10 | 2,17 | 2,02 | 2,05 | 0,99% | 8.423,00 |
| 17.01.2024 | 2,07 | 2,07 | 2,00 | 2,03 | 2,53% | 2.361,00 |
| 16.01.2024 | 2,02 | 2,07 | 1,98 | 1,98 | -4,81% | 10.179,00 |
| 12.01.2024 | 2,20 | 2,20 | 2,01 | 2,08 | -3,88% | 7.067,00 |
| 11.01.2024 | 2,11 | 2,20 | 2,07 | 2,16 | -1,28% | 7.206,00 |
| 10.01.2024 | 2,16 | 2,20 | 2,12 | 2,19 | 2,43% | 2.807,00 |
| 09.01.2024 | 2,06 | 2,16 | 2,06 | 2,14 | 2,15% | 3.346,00 |