Börse:
1,412$
-2,63%
Echtzeit-Aktienkurs Digital Ally
Bid:
1,398$
Ask:
1,426$
Aktienkurse zur Digital Ally Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 1,41 | 1,42 | 1,39 | 1,39 | -4,10% | - |
| 20.02.2020 | 1,48 | 1,51 | 1,32 | 1,45 | -2,03% | 352.310,00 |
| 19.02.2020 | 1,31 | 1,74 | 1,28 | 1,48 | 12,12% | 2.104.581,00 |
| 18.02.2020 | 1,15 | 1,34 | 1,10 | 1,32 | 10,00% | 927.478,00 |
| 14.02.2020 | 1,32 | 1,35 | 1,12 | 1,20 | 34,83% | 6.226.161,00 |
| 13.02.2020 | 1,01 | 1,05 | 0,83 | 0,89 | -15,24% | 1.342.755,00 |
| 12.02.2020 | 1,00 | 1,06 | 1,00 | 1,05 | 3,96% | 381.245,00 |
| 11.02.2020 | 1,02 | 1,15 | 0,97 | 1,01 | -2,88% | 1.999.324,00 |
| 10.02.2020 | 1,24 | 1,24 | 1,01 | 1,04 | -15,45% | 760.954,00 |
| 07.02.2020 | 1,20 | 1,25 | 1,15 | 1,23 | 3,36% | 332.729,00 |
| 06.02.2020 | 1,15 | 1,20 | 1,03 | 1,19 | -0,47% | 737.799,00 |
| 05.02.2020 | 1,21 | 1,24 | 1,14 | 1,20 | -2,80% | - |
| 04.02.2020 | 1,75 | 2,02 | 1,20 | 1,23 | 28,13% | 20.139.887,00 |
| 03.02.2020 | 1,02 | 1,02 | 0,96 | 0,96 | -6,80% | 55.674,00 |
| 31.01.2020 | 1,02 | 1,10 | 0,92 | 1,03 | 6,63% | 351.807,00 |
| 30.01.2020 | 0,96 | 0,99 | 0,94 | 0,97 | 0,00% | 33.018,00 |
| 29.01.2020 | 0,98 | 1,00 | 0,94 | 0,97 | -1,43% | 36.118,00 |
| 28.01.2020 | 1,00 | 1,00 | 0,94 | 0,98 | 0,72% | 32.515,00 |
| 27.01.2020 | 1,00 | 1,04 | 0,92 | 0,97 | 0,31% | 63.103,00 |
| 24.01.2020 | 0,95 | 1,06 | 0,95 | 0,97 | 2,11% | 162.575,00 |
| 23.01.2020 | 1,00 | 1,02 | 0,95 | 0,95 | -5,00% | 126.694,00 |
| 22.01.2020 | 1,01 | 1,03 | 0,97 | 1,00 | 6,38% | 364.177,00 |
| 21.01.2020 | 0,95 | 0,95 | 0,92 | 0,94 | -0,95% | 66.463,00 |
| 17.01.2020 | 0,99 | 1,00 | 0,88 | 0,95 | -3,65% | 245.757,00 |
| 16.01.2020 | 1,00 | 1,01 | 0,98 | 0,99 | -0,51% | 56.060,00 |
| 15.01.2020 | 1,01 | 1,03 | 0,98 | 0,99 | -2,94% | 102.115,00 |
| 14.01.2020 | 1,03 | 1,04 | 1,02 | 1,02 | -1,92% | 33.311,00 |
| 13.01.2020 | 1,03 | 1,05 | 1,02 | 1,04 | 1,89% | 76.939,00 |
| 12.01.2020 | 1,02 | 1,02 | 1,02 | 1,02 | -0,91% | - |
| 10.01.2020 | 1,06 | 1,06 | 1,02 | 1,03 | -2,37% | 96.926,00 |
| 09.01.2020 | 1,04 | 1,07 | 1,03 | 1,06 | 2,43% | 47.287,00 |
| 08.01.2020 | 1,08 | 1,08 | 1,03 | 1,03 | -3,74% | 45.587,00 |
| 07.01.2020 | 1,07 | 1,10 | 1,05 | 1,07 | -0,93% | 23.974,00 |
| 06.01.2020 | 1,08 | 1,11 | 1,04 | 1,08 | -1,28% | 60.079,00 |
| 05.01.2020 | 1,09 | 1,09 | 1,09 | 1,09 | 1,30% | - |
| 03.01.2020 | 1,02 | 1,14 | 1,02 | 1,08 | 4,85% | 73.962,00 |
| 02.01.2020 | 1,02 | 1,05 | 1,01 | 1,03 | 0,98% | 58.924,00 |
| 31.12.2019 | 1,02 | 1,07 | 1,00 | 1,02 | -53,96% | 159.216,00 |
| 30.12.2019 | 2,22 | 2,22 | 2,22 | 2,22 | 0,07% | 118.729,00 |
| 29.12.2019 | 2,21 | 2,21 | 2,21 | 2,21 | 112,86% | - |
| 27.12.2019 | 1,08 | 1,09 | 1,02 | 1,04 | -1,89% | 146.012,00 |
| 26.12.2019 | 1,11 | 1,16 | 1,03 | 1,06 | -0,75% | 266.846,00 |
| 24.12.2019 | 1,03 | 1,10 | 1,03 | 1,07 | 0,75% | 15.176,00 |
| 23.12.2019 | 1,05 | 1,09 | 1,05 | 1,06 | -51,71% | 47.857,00 |
| 22.12.2019 | 2,19 | 2,19 | 2,19 | 2,19 | 111,06% | - |
| 20.12.2019 | 1,13 | 1,13 | 1,01 | 1,04 | -7,14% | 149.844,00 |
| 19.12.2019 | 1,15 | 1,16 | 1,11 | 1,12 | -4,27% | 127.523,00 |
| 18.12.2019 | 1,15 | 1,18 | 1,14 | 1,17 | -0,85% | 31.798,00 |
| 17.12.2019 | 1,21 | 1,21 | 1,15 | 1,18 | 0,85% | 57.587,00 |
| 16.12.2019 | 1,16 | 1,22 | 1,12 | 1,17 | 1,09% | 192.339,00 |
| 15.12.2019 | 1,16 | 1,16 | 1,16 | 1,16 | 1,53% | - |
| 13.12.2019 | 1,16 | 1,19 | 1,14 | 1,14 | -3,88% | 42.360,00 |
| 12.12.2019 | 1,18 | 1,19 | 1,17 | 1,19 | 0,51% | 11.315,00 |
| 11.12.2019 | 1,19 | 1,19 | 1,15 | 1,18 | 0,00% | 7.256,00 |
| 10.12.2019 | 1,18 | 1,19 | 1,15 | 1,18 | -0,84% | 38.584,00 |
| 09.12.2019 | 1,15 | 1,19 | 1,14 | 1,19 | -46,29% | 53.961,00 |
| 08.12.2019 | 2,22 | 2,22 | 2,22 | 2,22 | 92,68% | - |
| 06.12.2019 | 1,20 | 1,20 | 1,15 | 1,15 | -1,71% | 30.175,00 |
| 05.12.2019 | 1,10 | 1,18 | 1,10 | 1,17 | 4,46% | 55.858,00 |
| 04.12.2019 | 1,12 | 1,15 | 1,10 | 1,12 | -1,75% | 29.261,00 |
| 03.12.2019 | 1,14 | 1,16 | 1,08 | 1,14 | 2,70% | 18.888,00 |
| 02.12.2019 | 1,20 | 1,20 | 1,07 | 1,11 | -5,53% | 72.537,00 |
| 29.11.2019 | 1,18 | 1,20 | 1,13 | 1,18 | 0,43% | 24.908,00 |
| 27.11.2019 | 1,16 | 1,18 | 1,13 | 1,17 | -0,85% | 62.692,00 |
| 26.11.2019 | 1,06 | 1,18 | 1,06 | 1,18 | 8,26% | 66.221,00 |
| 25.11.2019 | 1,14 | 1,14 | 1,08 | 1,09 | -1,80% | 21.704,00 |
| 22.11.2019 | 1,14 | 1,15 | 1,09 | 1,11 | -5,93% | 9.460,00 |
| 21.11.2019 | 1,10 | 1,18 | 1,08 | 1,18 | 8,26% | 45.670,00 |
| 20.11.2019 | 1,17 | 1,17 | 1,08 | 1,09 | -6,84% | 88.698,00 |
| 19.11.2019 | 1,16 | 1,18 | 1,13 | 1,17 | 2,09% | 33.161,00 |
| 18.11.2019 | 1,20 | 1,20 | 1,13 | 1,15 | -2,05% | 8.115,00 |
| 15.11.2019 | 1,20 | 1,23 | 1,10 | 1,17 | 3,54% | 48.874,00 |
| 14.11.2019 | 1,10 | 1,29 | 1,10 | 1,13 | -4,24% | 62.796,00 |
| 13.11.2019 | 1,20 | 1,29 | 1,15 | 1,18 | -0,84% | 75.288,00 |
| 12.11.2019 | 1,25 | 1,25 | 1,18 | 1,19 | -3,25% | 20.912,00 |
| 11.11.2019 | 1,22 | 1,25 | 1,22 | 1,23 | -1,99% | 13.260,00 |
| 08.11.2019 | 1,27 | 1,29 | 1,21 | 1,26 | -0,40% | 8.812,00 |
| 07.11.2019 | 1,29 | 1,31 | 1,21 | 1,26 | -2,33% | 20.058,00 |
| 06.11.2019 | 1,29 | 1,31 | 1,27 | 1,29 | 1,57% | 14.308,00 |
| 05.11.2019 | 1,28 | 1,30 | 1,26 | 1,27 | -0,78% | 18.393,00 |
| 04.11.2019 | 1,30 | 1,33 | 1,28 | 1,28 | -0,39% | 26.883,00 |
| 01.11.2019 | 1,25 | 1,29 | 1,25 | 1,29 | 5,33% | 7.544,00 |
| 31.10.2019 | 1,29 | 1,30 | 1,22 | 1,22 | -3,56% | 14.005,00 |
| 30.10.2019 | 1,30 | 1,30 | 1,22 | 1,27 | 2,02% | 15.448,00 |
| 29.10.2019 | 1,22 | 1,28 | 1,21 | 1,24 | 2,48% | 29.321,00 |
| 28.10.2019 | 1,25 | 1,38 | 1,15 | 1,21 | -2,42% | 228.245,00 |
| 25.10.2019 | 1,29 | 1,31 | 1,23 | 1,24 | -4,62% | 22.099,00 |
| 24.10.2019 | 1,30 | 1,30 | 1,26 | 1,30 | 0,78% | 19.384,00 |
| 23.10.2019 | 1,31 | 1,33 | 1,25 | 1,29 | -2,27% | 16.897,00 |
| 22.10.2019 | 1,32 | 1,35 | 1,28 | 1,32 | 3,13% | 18.047,00 |
| 21.10.2019 | 1,27 | 1,29 | 1,25 | 1,28 | 2,40% | 8.710,00 |
| 18.10.2019 | 1,26 | 1,28 | 1,21 | 1,25 | -2,34% | 17.178,00 |
| 17.10.2019 | 1,33 | 1,33 | 1,22 | 1,28 | -1,54% | 10.628,00 |
| 16.10.2019 | 1,27 | 1,35 | 1,25 | 1,30 | 3,17% | 34.070,00 |
| 15.10.2019 | 1,30 | 1,33 | 1,21 | 1,26 | -3,08% | 64.761,00 |
| 14.10.2019 | 1,33 | 1,38 | 1,30 | 1,30 | -3,70% | 80.855,00 |
| 11.10.2019 | 1,06 | 1,38 | 1,02 | 1,35 | 22,73% | 349.389,00 |
| 10.10.2019 | 1,16 | 1,16 | 1,07 | 1,10 | -6,14% | 45.559,00 |
| 09.10.2019 | 1,12 | 1,18 | 1,11 | 1,17 | 5,59% | 17.359,00 |
| 08.10.2019 | 1,29 | 1,29 | 1,11 | 1,11 | -8,26% | 51.340,00 |