2,617$
0,08%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,60 | 2,74 | 2,60 | 2,62 | 0,29% | - |
27.03.2024 | 2,51 | 2,62 | 2,47 | 2,61 | 5,67% | 1.632.111,00 |
26.03.2024 | 2,58 | 2,66 | 2,47 | 2,47 | -3,89% | 1.951.048,00 |
25.03.2024 | 2,55 | 2,62 | 2,52 | 2,57 | 0,39% | 2.138.897,00 |
22.03.2024 | 2,78 | 2,79 | 2,55 | 2,56 | -7,91% | 2.549.753,00 |
21.03.2024 | 2,87 | 2,94 | 2,75 | 2,78 | -2,46% | 2.390.521,00 |
20.03.2024 | 2,81 | 2,89 | 2,71 | 2,85 | 1,06% | 2.418.360,00 |
19.03.2024 | 2,76 | 2,85 | 2,72 | 2,82 | 0,00% | 3.243.536,00 |
18.03.2024 | 2,96 | 2,96 | 2,76 | 2,82 | -4,73% | 3.278.782,00 |
15.03.2024 | 2,77 | 3,05 | 2,77 | 2,96 | 5,71% | 23.278.488,00 |
14.03.2024 | 2,98 | 2,99 | 2,74 | 2,80 | -6,04% | 4.401.963,00 |
13.03.2024 | 3,00 | 3,14 | 2,95 | 2,98 | -0,67% | 2.886.847,00 |
12.03.2024 | 3,13 | 3,13 | 2,94 | 3,00 | -3,54% | 2.640.449,00 |
11.03.2024 | 3,09 | 3,16 | 3,03 | 3,11 | 0,32% | 2.171.448,00 |
08.03.2024 | 3,12 | 3,28 | 3,08 | 3,10 | 0,98% | 2.772.274,00 |
07.03.2024 | 3,07 | 3,16 | 2,99 | 3,07 | 0,66% | 2.261.502,00 |
06.03.2024 | 3,07 | 3,13 | 2,93 | 3,05 | 0,66% | 3.916.563,00 |
05.03.2024 | 3,16 | 3,16 | 2,94 | 3,03 | -5,31% | 4.511.083,00 |
04.03.2024 | 3,25 | 3,25 | 3,01 | 3,20 | -0,31% | 5.942.893,00 |
01.03.2024 | 3,17 | 3,25 | 3,06 | 3,21 | 1,42% | 2.206.118,00 |
29.02.2024 | 3,24 | 3,39 | 3,12 | 3,17 | 0,16% | 2.936.209,00 |
28.02.2024 | 3,32 | 3,39 | 3,14 | 3,16 | -5,67% | 3.206.707,00 |
27.02.2024 | 3,13 | 3,40 | 3,13 | 3,35 | 8,06% | 2.923.535,00 |
26.02.2024 | 3,08 | 3,15 | 3,04 | 3,10 | 0,65% | 2.079.127,00 |
23.02.2024 | 3,18 | 3,18 | 3,05 | 3,08 | -2,53% | 2.393.997,00 |
22.02.2024 | 3,44 | 3,45 | 3,15 | 3,16 | -8,14% | 3.948.162,00 |
21.02.2024 | 3,52 | 3,57 | 3,38 | 3,44 | -3,78% | 1.955.217,00 |
20.02.2024 | 3,41 | 3,77 | 3,32 | 3,58 | 2,73% | 4.451.010,00 |
16.02.2024 | 3,51 | 3,64 | 3,43 | 3,48 | -1,42% | 2.258.349,00 |
15.02.2024 | 3,61 | 3,65 | 3,46 | 3,53 | -1,67% | 2.562.431,00 |
14.02.2024 | 3,57 | 3,63 | 3,48 | 3,59 | 2,28% | 2.412.510,00 |
13.02.2024 | 3,70 | 3,77 | 3,48 | 3,51 | -8,83% | 3.583.599,00 |
12.02.2024 | 3,89 | 4,01 | 3,82 | 3,85 | -1,53% | 3.076.128,00 |
09.02.2024 | 3,96 | 4,02 | 3,71 | 3,91 | 2,65% | 4.103.036,00 |
08.02.2024 | 4,22 | 4,30 | 3,70 | 3,81 | -24,42% | 10.835.357,00 |
07.02.2024 | 5,31 | 5,34 | 5,03 | 5,04 | -4,73% | 2.274.384,00 |
06.02.2024 | 5,14 | 5,33 | 5,11 | 5,29 | 3,12% | 1.281.765,00 |
05.02.2024 | 5,22 | 5,28 | 5,02 | 5,13 | -4,11% | 1.225.496,00 |
02.02.2024 | 5,38 | 5,45 | 5,16 | 5,35 | -1,83% | 1.128.055,00 |
01.02.2024 | 5,45 | 5,54 | 5,34 | 5,45 | 1,11% | 1.257.351,00 |
31.01.2024 | 5,67 | 5,79 | 5,38 | 5,39 | -5,44% | 1.334.000,00 |
30.01.2024 | 5,96 | 6,00 | 5,69 | 5,70 | -5,24% | 1.334.235,00 |
29.01.2024 | 5,74 | 6,03 | 5,67 | 6,02 | 5,16% | 1.148.463,00 |
26.01.2024 | 5,90 | 6,01 | 5,71 | 5,72 | -1,04% | 1.039.727,00 |
25.01.2024 | 5,83 | 5,93 | 5,62 | 5,78 | 1,23% | 1.003.276,00 |
24.01.2024 | 5,85 | 5,90 | 5,68 | 5,71 | -0,52% | 1.197.540,00 |
23.01.2024 | 5,73 | 5,82 | 5,58 | 5,74 | 2,32% | 1.227.010,00 |
22.01.2024 | 5,45 | 5,76 | 5,43 | 5,61 | 4,86% | 1.535.124,00 |
19.01.2024 | 5,39 | 5,39 | 5,13 | 5,35 | 0,19% | 1.277.079,00 |
18.01.2024 | 5,32 | 5,46 | 5,22 | 5,34 | 2,10% | 1.879.845,00 |
17.01.2024 | 5,27 | 5,32 | 4,96 | 5,23 | -4,21% | 2.148.063,00 |
16.01.2024 | 5,74 | 5,78 | 5,43 | 5,46 | -7,14% | 1.605.757,00 |
12.01.2024 | 5,94 | 6,07 | 5,84 | 5,88 | 0,34% | 1.236.882,00 |
11.01.2024 | 6,05 | 6,05 | 5,72 | 5,86 | -3,46% | 1.373.661,00 |
10.01.2024 | 5,98 | 6,12 | 5,78 | 6,07 | 0,66% | 1.630.828,00 |
09.01.2024 | 6,25 | 6,28 | 6,01 | 6,03 | -5,34% | 1.390.020,00 |
08.01.2024 | 6,27 | 6,47 | 6,17 | 6,37 | 1,43% | 1.144.823,00 |
05.01.2024 | 6,27 | 6,46 | 6,15 | 6,28 | -1,49% | 1.042.573,00 |
04.01.2024 | 6,33 | 6,49 | 6,13 | 6,38 | 1,03% | 1.196.459,00 |
03.01.2024 | 6,76 | 6,76 | 6,21 | 6,31 | -9,08% | 2.348.657,00 |
02.01.2024 | 6,75 | 7,25 | 6,56 | 6,94 | 1,17% | 2.131.480,00 |
29.12.2023 | 7,05 | 7,30 | 6,84 | 6,86 | -2,70% | 1.620.506,00 |
28.12.2023 | 6,96 | 7,09 | 6,92 | 7,05 | 0,71% | 1.216.036,00 |
27.12.2023 | 7,00 | 7,15 | 6,86 | 7,00 | 0,43% | 1.234.462,00 |
26.12.2023 | 6,80 | 6,98 | 6,76 | 6,97 | 2,05% | 1.312.601,00 |
22.12.2023 | 6,93 | 6,99 | 6,74 | 6,83 | -0,87% | 1.100.900,00 |
21.12.2023 | 6,83 | 6,93 | 6,67 | 6,89 | 3,84% | 1.509.060,00 |
20.12.2023 | 7,00 | 7,02 | 6,61 | 6,64 | -5,95% | 2.253.919,00 |
19.12.2023 | 6,95 | 7,33 | 6,94 | 7,06 | 3,45% | 2.030.295,00 |
18.12.2023 | 6,60 | 6,95 | 6,55 | 6,82 | 3,49% | 1.779.807,00 |
15.12.2023 | 6,88 | 6,88 | 6,55 | 6,59 | -2,95% | 3.844.017,00 |
14.12.2023 | 7,00 | 7,20 | 6,68 | 6,79 | 0,15% | 3.755.402,00 |
13.12.2023 | 6,39 | 6,84 | 6,17 | 6,78 | 4,79% | 2.929.529,00 |
12.12.2023 | 6,24 | 7,01 | 6,21 | 6,47 | 5,98% | 9.146.531,00 |
11.12.2023 | 6,09 | 6,18 | 5,95 | 6,11 | -0,89% | 1.468.041,00 |
08.12.2023 | 5,83 | 6,18 | 5,73 | 6,16 | 6,12% | 1.984.965,00 |
07.12.2023 | 5,92 | 6,15 | 5,74 | 5,81 | -2,60% | 1.652.912,00 |
06.12.2023 | 5,87 | 6,28 | 5,84 | 5,96 | 3,47% | 2.468.180,00 |
05.12.2023 | 5,67 | 6,18 | 5,60 | 5,76 | -0,17% | 3.478.849,00 |
04.12.2023 | 5,06 | 5,84 | 5,06 | 5,77 | 13,81% | 3.482.911,00 |
01.12.2023 | 4,62 | 5,13 | 4,59 | 5,07 | 9,03% | 2.263.906,00 |
30.11.2023 | 4,94 | 4,99 | 4,63 | 4,65 | -4,91% | 1.787.026,00 |
29.11.2023 | 4,89 | 5,12 | 4,80 | 4,89 | 1,66% | 1.287.816,00 |
28.11.2023 | 4,89 | 4,92 | 4,76 | 4,81 | -2,24% | 1.087.725,00 |
27.11.2023 | 4,97 | 5,02 | 4,88 | 4,92 | -1,80% | 996.891,00 |
24.11.2023 | 5,00 | 5,07 | 4,98 | 5,01 | -0,99% | 484.285,00 |
22.11.2023 | 5,05 | 5,19 | 5,04 | 5,06 | 1,00% | 851.336,00 |
21.11.2023 | 5,22 | 5,23 | 5,00 | 5,01 | -5,38% | 1.422.885,00 |
20.11.2023 | 5,36 | 5,55 | 5,27 | 5,30 | -0,28% | 1.322.502,00 |
17.11.2023 | 5,28 | 5,32 | 5,09 | 5,31 | 2,51% | 1.426.624,00 |
16.11.2023 | 5,20 | 5,22 | 4,99 | 5,18 | -1,71% | 1.156.061,00 |
15.11.2023 | 5,27 | 5,55 | 5,17 | 5,27 | 1,84% | 1.878.321,00 |
14.11.2023 | 4,99 | 5,20 | 4,93 | 5,18 | 10,11% | 3.024.331,00 |
13.11.2023 | 4,64 | 4,79 | 4,53 | 4,70 | -1,05% | 1.462.138,00 |
10.11.2023 | 4,85 | 4,86 | 4,54 | 4,75 | -1,66% | 1.907.796,00 |
09.11.2023 | 4,35 | 5,15 | 4,10 | 4,83 | -5,29% | 3.958.120,00 |
08.11.2023 | 5,15 | 5,19 | 5,01 | 5,10 | -0,58% | 2.036.842,00 |
07.11.2023 | 5,05 | 5,23 | 4,97 | 5,13 | 2,19% | 1.352.324,00 |
06.11.2023 | 5,35 | 5,35 | 4,93 | 5,02 | -4,56% | 1.238.724,00 |
03.11.2023 | 4,98 | 5,43 | 4,98 | 5,26 | 8,90% | 1.549.419,00 |