Börse:
2,057$
-1,09%
Echtzeit-Aktienkurs Digital Ally
Bid:
2,026$
Ask:
2,089$
Aktienkurse zur Digital Ally Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 2,10 | 2,12 | 2,03 | 2,07 | -0,48% | 460.092,00 |
| 22.10.2020 | 2,10 | 2,13 | 1,91 | 2,08 | -2,35% | 1.898.050,00 |
| 21.10.2020 | 2,08 | 2,15 | 2,02 | 2,13 | 4,41% | 822.639,00 |
| 20.10.2020 | 2,13 | 2,15 | 2,01 | 2,04 | -4,23% | 1.143.638,00 |
| 19.10.2020 | 2,21 | 2,26 | 2,10 | 2,13 | -4,48% | 2.414.881,00 |
| 16.10.2020 | 2,23 | 2,28 | 2,21 | 2,23 | -0,89% | 284.142,00 |
| 15.10.2020 | 2,26 | 2,31 | 2,21 | 2,25 | -2,60% | 571.178,00 |
| 14.10.2020 | 2,32 | 2,33 | 2,25 | 2,31 | 0,43% | 348.937,00 |
| 13.10.2020 | 2,25 | 2,39 | 2,25 | 2,30 | 1,32% | 828.992,00 |
| 12.10.2020 | 2,31 | 2,33 | 2,25 | 2,27 | -1,30% | 646.801,00 |
| 09.10.2020 | 2,27 | 2,35 | 2,27 | 2,30 | -0,43% | 532.097,00 |
| 08.10.2020 | 2,29 | 2,37 | 2,26 | 2,31 | 2,67% | 1.173.234,00 |
| 07.10.2020 | 2,16 | 2,42 | 2,16 | 2,25 | 4,65% | 2.285.076,00 |
| 06.10.2020 | 2,16 | 2,25 | 2,12 | 2,15 | -1,83% | 697.961,00 |
| 05.10.2020 | 2,15 | 2,38 | 2,13 | 2,19 | 2,34% | 2.756.548,00 |
| 02.10.2020 | 2,10 | 2,22 | 2,10 | 2,14 | -4,04% | 1.037.114,00 |
| 01.10.2020 | 2,20 | 2,33 | 2,08 | 2,23 | 4,21% | 2.526.594,00 |
| 30.09.2020 | 2,18 | 2,24 | 2,08 | 2,14 | -2,73% | 846.553,00 |
| 29.09.2020 | 2,00 | 2,29 | 2,00 | 2,20 | 6,80% | 1.899.046,00 |
| 28.09.2020 | 2,17 | 2,20 | 2,00 | 2,06 | -7,62% | 2.554.534,00 |
| 25.09.2020 | 2,27 | 2,34 | 2,17 | 2,23 | -3,88% | 1.832.435,00 |
| 24.09.2020 | 2,35 | 2,53 | 2,02 | 2,32 | -17,73% | 13.939.843,00 |
| 23.09.2020 | 1,92 | 2,95 | 1,80 | 2,82 | 47,64% | 20.473.695,00 |
| 22.09.2020 | 1,90 | 1,99 | 1,84 | 1,91 | 1,06% | 1.573.463,00 |
| 21.09.2020 | 1,96 | 2,07 | 1,85 | 1,89 | -4,55% | 3.249.588,00 |
| 18.09.2020 | 2,04 | 2,04 | 1,92 | 1,98 | -1,49% | 732.684,00 |
| 17.09.2020 | 2,01 | 2,13 | 2,00 | 2,01 | 0,50% | 679.893,00 |
| 16.09.2020 | 2,02 | 2,07 | 1,98 | 2,00 | 1,01% | 684.434,00 |
| 15.09.2020 | 1,98 | 2,05 | 1,96 | 1,98 | 1,54% | 403.466,00 |
| 14.09.2020 | 1,96 | 2,09 | 1,95 | 1,95 | -0,51% | 622.345,00 |
| 11.09.2020 | 2,03 | 2,06 | 1,92 | 1,96 | -3,45% | 627.322,00 |
| 10.09.2020 | 2,09 | 2,15 | 2,01 | 2,03 | -2,87% | 564.085,00 |
| 09.09.2020 | 2,02 | 2,14 | 1,96 | 2,09 | 5,03% | 604.910,00 |
| 08.09.2020 | 1,99 | 2,07 | 1,92 | 1,99 | -2,93% | 543.707,00 |
| 04.09.2020 | 2,10 | 2,11 | 1,95 | 2,05 | -3,76% | 978.238,00 |
| 03.09.2020 | 2,19 | 2,23 | 2,05 | 2,13 | -4,48% | 933.325,00 |
| 02.09.2020 | 2,25 | 2,29 | 2,17 | 2,23 | -3,46% | 1.010.202,00 |
| 01.09.2020 | 2,25 | 2,35 | 2,11 | 2,31 | 2,67% | 2.510.429,00 |
| 31.08.2020 | 2,38 | 2,43 | 2,22 | 2,25 | -3,02% | 1.421.332,00 |
| 28.08.2020 | 2,51 | 2,52 | 2,25 | 2,32 | -9,73% | 2.935.152,00 |
| 27.08.2020 | 2,09 | 2,69 | 2,08 | 2,57 | 25,37% | 16.994.150,00 |
| 26.08.2020 | 2,09 | 2,10 | 2,01 | 2,05 | -0,97% | 642.768,00 |
| 25.08.2020 | 2,18 | 2,20 | 2,05 | 2,07 | -1,43% | 1.058.809,00 |
| 24.08.2020 | 2,11 | 2,18 | 2,04 | 2,10 | 0,48% | 1.114.333,00 |
| 21.08.2020 | 2,08 | 2,19 | 2,02 | 2,09 | 0,48% | 722.672,00 |
| 20.08.2020 | 2,01 | 2,34 | 1,97 | 2,08 | 2,97% | 1.761.206,00 |
| 19.08.2020 | 2,05 | 2,12 | 1,93 | 2,02 | -1,46% | 764.425,00 |
| 18.08.2020 | 2,03 | 2,15 | 2,03 | 2,05 | -0,97% | 1.051.910,00 |
| 17.08.2020 | 2,23 | 2,26 | 2,06 | 2,07 | -7,17% | 1.448.287,00 |
| 14.08.2020 | 2,43 | 2,48 | 2,10 | 2,23 | -13,57% | 2.542.737,00 |
| 13.08.2020 | 2,55 | 2,72 | 2,41 | 2,58 | -13,13% | 3.027.600,00 |
| 12.08.2020 | 2,92 | 3,04 | 2,87 | 2,97 | 1,71% | 858.817,00 |
| 11.08.2020 | 3,18 | 3,18 | 2,91 | 2,92 | -7,01% | 1.583.430,00 |
| 10.08.2020 | 3,21 | 3,29 | 3,03 | 3,14 | -1,88% | 1.001.154,00 |
| 07.08.2020 | 3,35 | 3,36 | 3,16 | 3,20 | -4,19% | 682.777,00 |
| 06.08.2020 | 3,26 | 3,42 | 3,23 | 3,34 | 1,83% | 1.281.889,00 |
| 05.08.2020 | 3,39 | 3,43 | 3,28 | 3,28 | -2,38% | 693.047,00 |
| 04.08.2020 | 3,21 | 3,53 | 3,16 | 3,36 | 3,38% | 1.806.915,00 |
| 03.08.2020 | 3,14 | 3,27 | 3,06 | 3,25 | 3,50% | 1.014.838,00 |
| 31.07.2020 | 3,21 | 3,22 | 3,08 | 3,14 | -2,18% | 549.814,00 |
| 30.07.2020 | 3,15 | 3,25 | 3,05 | 3,21 | 0,63% | 760.084,00 |
| 29.07.2020 | 3,30 | 3,35 | 3,16 | 3,19 | -2,45% | 864.582,00 |
| 28.07.2020 | 3,20 | 3,32 | 3,13 | 3,27 | -0,61% | 1.080.533,00 |
| 27.07.2020 | 3,31 | 3,37 | 3,10 | 3,29 | -0,90% | 2.046.891,00 |
| 24.07.2020 | 3,38 | 3,44 | 3,25 | 3,32 | -2,92% | 743.029,00 |
| 23.07.2020 | 3,56 | 3,59 | 3,25 | 3,42 | -5,00% | 1.755.221,00 |
| 22.07.2020 | 3,61 | 3,85 | 3,42 | 3,60 | 1,98% | 4.408.705,00 |
| 21.07.2020 | 3,42 | 3,74 | 3,21 | 3,53 | 2,62% | 3.412.610,00 |
| 20.07.2020 | 3,90 | 3,91 | 3,39 | 3,44 | 1,47% | 3.982.990,00 |
| 17.07.2020 | 3,52 | 3,80 | 3,31 | 3,39 | -10,79% | 7.516.575,00 |
| 16.07.2020 | 2,54 | 4,43 | 2,43 | 3,80 | 46,15% | 68.304.150,00 |
| 15.07.2020 | 2,71 | 2,77 | 2,60 | 2,60 | -0,76% | 653.264,00 |
| 14.07.2020 | 2,72 | 2,78 | 2,33 | 2,62 | -3,68% | 1.348.756,00 |
| 13.07.2020 | 3,05 | 3,05 | 2,71 | 2,72 | -9,03% | 1.495.165,00 |
| 10.07.2020 | 3,05 | 3,10 | 2,98 | 2,99 | -3,86% | 825.258,00 |
| 09.07.2020 | 3,12 | 3,19 | 2,90 | 3,11 | -1,27% | 1.357.342,00 |
| 08.07.2020 | 3,39 | 3,58 | 3,06 | 3,15 | 4,65% | 5.573.170,00 |
| 07.07.2020 | 3,01 | 3,10 | 2,98 | 3,01 | -4,14% | 903.563,00 |
| 06.07.2020 | 3,35 | 3,38 | 2,96 | 3,14 | -4,85% | 1.796.904,00 |
| 02.07.2020 | 3,05 | 3,34 | 3,01 | 3,30 | 7,67% | 1.765.842,00 |
| 01.07.2020 | 3,06 | 3,23 | 2,92 | 3,07 | -2,39% | 2.525.332,00 |
| 30.06.2020 | 2,88 | 3,44 | 2,82 | 3,14 | 11,74% | 6.102.286,00 |
| 29.06.2020 | 2,65 | 2,92 | 2,52 | 2,81 | -5,39% | 2.473.712,00 |
| 26.06.2020 | 3,12 | 3,21 | 2,97 | 2,97 | -11,61% | 2.215.781,00 |
| 25.06.2020 | 3,00 | 3,63 | 2,95 | 3,36 | 0,60% | 5.059.805,00 |
| 24.06.2020 | 3,58 | 3,63 | 3,16 | 3,34 | -11,41% | 4.404.847,00 |
| 23.06.2020 | 3,93 | 3,95 | 3,70 | 3,77 | -5,75% | 3.136.533,00 |
| 22.06.2020 | 4,39 | 4,49 | 4,00 | 4,00 | -11,11% | 3.884.035,00 |
| 19.06.2020 | 4,09 | 4,50 | 3,92 | 4,50 | 11,39% | 5.347.516,00 |
| 18.06.2020 | 4,02 | 4,20 | 3,60 | 4,04 | -4,94% | 8.423.342,00 |
| 17.06.2020 | 4,80 | 4,97 | 3,75 | 4,25 | -14,66% | 8.853.067,00 |
| 16.06.2020 | 5,39 | 5,54 | 4,80 | 4,98 | -3,30% | 17.155.746,00 |
| 15.06.2020 | 4,70 | 5,40 | 4,22 | 5,15 | 21,18% | 19.670.029,00 |
| 12.06.2020 | 4,50 | 4,60 | 3,86 | 4,25 | 2,41% | 8.514.761,00 |
| 11.06.2020 | 4,20 | 4,79 | 3,99 | 4,15 | -22,72% | 8.775.032,00 |
| 10.06.2020 | 5,60 | 5,97 | 4,05 | 5,37 | -5,79% | 26.810.169,00 |
| 09.06.2020 | 5,20 | 7,10 | 4,50 | 5,70 | 14,00% | 74.128.592,00 |
| 08.06.2020 | 3,59 | 5,35 | 3,50 | 5,00 | 96,85% | 102.226.476,00 |
| 05.06.2020 | 2,25 | 2,95 | 1,85 | 2,54 | 22,71% | 29.573.903,00 |
| 04.06.2020 | 1,76 | 2,16 | 1,66 | 2,07 | 23,21% | 13.654.643,00 |