Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,21 | 23,22 | 23,21 | 23,22 | 0,54% | - |
| 25.02.2021 | 23,20 | 23,20 | 23,01 | 23,09 | -3,13% | - |
| 24.02.2021 | 23,56 | 24,20 | 23,34 | 23,84 | 2,19% | - |
| 23.02.2021 | 23,26 | 23,76 | 22,94 | 23,33 | -1,95% | - |
| 22.02.2021 | 23,98 | 24,19 | 23,54 | 23,79 | 0,36% | - |
| 19.02.2021 | 23,69 | 24,13 | 23,50 | 23,71 | 1,52% | - |
| 18.02.2021 | 23,22 | 23,61 | 22,89 | 23,35 | -1,50% | - |
| 17.02.2021 | 23,69 | 23,71 | 23,69 | 23,71 | -1,17% | - |
| 16.02.2021 | 24,29 | 24,29 | 23,73 | 23,99 | -1,66% | - |
| 12.02.2021 | 24,05 | 24,58 | 23,89 | 24,39 | 3,04% | - |
| 11.02.2021 | 24,32 | 24,47 | 23,50 | 23,67 | -2,05% | - |
| 10.02.2021 | 25,13 | 25,17 | 23,72 | 24,17 | -4,88% | - |
| 09.02.2021 | 24,87 | 25,63 | 24,64 | 25,41 | 1,01% | - |
| 08.02.2021 | 23,98 | 25,31 | 23,90 | 25,15 | 2,97% | - |
| 05.02.2021 | 23,69 | 24,89 | 23,69 | 24,43 | 6,24% | - |
| 04.02.2021 | 22,86 | 22,99 | 22,86 | 22,99 | 15,79% | - |
| 03.02.2021 | 19,45 | 20,20 | 19,18 | 19,86 | 1,40% | - |
| 02.02.2021 | 19,28 | 19,71 | 19,11 | 19,58 | 0,10% | - |
| 01.02.2021 | 18,94 | 19,81 | 18,66 | 19,56 | 5,02% | - |
| 29.01.2021 | 19,21 | 19,37 | 18,34 | 18,63 | -2,89% | - |
| 28.01.2021 | 19,10 | 19,31 | 18,64 | 19,18 | -1,36% | - |
| 27.01.2021 | 19,74 | 20,15 | 19,33 | 19,45 | -3,11% | - |
| 26.01.2021 | 20,12 | 20,47 | 19,81 | 20,07 | 0,73% | - |
| 25.01.2021 | 20,18 | 20,36 | 19,56 | 19,93 | -0,65% | - |
| 22.01.2021 | 19,65 | 20,08 | 19,44 | 20,06 | 2,45% | - |
| 21.01.2021 | 19,51 | 19,58 | 19,51 | 19,58 | -0,76% | - |
| 20.01.2021 | 19,72 | 19,85 | 19,26 | 19,73 | 1,41% | - |
| 19.01.2021 | 19,29 | 19,72 | 19,27 | 19,45 | 1,97% | - |
| 15.01.2021 | 19,01 | 19,29 | 18,92 | 19,08 | -1,06% | - |
| 14.01.2021 | 19,43 | 19,48 | 19,14 | 19,28 | 2,72% | - |
| 13.01.2021 | 18,98 | 19,01 | 18,70 | 18,77 | -3,35% | - |
| 12.01.2021 | 19,01 | 19,45 | 18,90 | 19,42 | 1,68% | - |
| 11.01.2021 | 18,72 | 19,14 | 18,66 | 19,10 | 0,55% | - |
| 08.01.2021 | 19,10 | 19,29 | 18,53 | 19,00 | -3,26% | - |
| 07.01.2021 | 19,94 | 20,09 | 19,31 | 19,64 | -1,06% | - |
| 06.01.2021 | 19,61 | 20,11 | 19,33 | 19,85 | 3,95% | - |
| 05.01.2021 | 19,01 | 19,20 | 18,88 | 19,09 | 1,73% | - |
| 04.01.2021 | 19,01 | 19,05 | 18,41 | 18,77 | -1,03% | - |
| 31.12.2020 | 18,92 | 19,34 | 18,81 | 18,96 | 0,00% | - |
| 30.12.2020 | 19,04 | 19,21 | 18,53 | 18,96 | 0,64% | - |
| 29.12.2020 | 19,01 | 19,08 | 18,41 | 18,84 | -2,51% | - |
| 28.12.2020 | 19,32 | 19,79 | 19,32 | 19,33 | -0,51% | - |
| 24.12.2020 | 19,47 | 19,89 | 19,32 | 19,43 | 1,60% | - |
| 23.12.2020 | 18,93 | 19,28 | 18,73 | 19,12 | 2,08% | - |
| 22.12.2020 | 18,93 | 19,03 | 18,57 | 18,73 | 0,67% | - |
| 21.12.2020 | 18,36 | 18,64 | 18,13 | 18,61 | -2,39% | - |
| 18.12.2020 | 19,57 | 19,77 | 18,97 | 19,06 | -7,41% | - |
| 17.12.2020 | 19,80 | 23,59 | 19,00 | 20,59 | 4,20% | - |
| 16.12.2020 | 19,59 | 19,76 | 17,59 | 19,76 | 2,28% | - |
| 15.12.2020 | 18,89 | 19,50 | 18,61 | 19,32 | 3,26% | - |
| 14.12.2020 | 18,71 | 18,71 | 18,70 | 18,71 | -12,72% | - |
| 11.12.2020 | 19,52 | 25,14 | 18,56 | 21,43 | 10,04% | - |
| 10.12.2020 | 18,84 | 19,83 | 18,63 | 19,48 | 10,22% | - |
| 09.12.2020 | 17,59 | 17,91 | 17,03 | 17,67 | 3,42% | - |
| 08.12.2020 | 17,25 | 17,96 | 17,05 | 17,09 | -1,67% | - |
| 07.12.2020 | 17,29 | 17,56 | 17,00 | 17,38 | -0,63% | - |
| 04.12.2020 | 17,23 | 17,53 | 17,04 | 17,49 | 2,70% | - |
| 03.12.2020 | 17,01 | 22,05 | 16,97 | 17,03 | -1,87% | - |
| 02.12.2020 | 17,01 | 17,35 | 16,86 | 17,35 | -0,23% | - |
| 01.12.2020 | 17,71 | 17,72 | 17,07 | 17,39 | 0,96% | - |
| 30.11.2020 | 17,51 | 18,73 | 15,55 | 17,23 | -3,12% | - |
| 27.11.2020 | 17,76 | 18,12 | 17,61 | 17,78 | 6,66% | - |
| 25.11.2020 | 17,08 | 17,08 | 16,67 | 16,67 | -0,57% | - |
| 24.11.2020 | 16,57 | 17,05 | 16,47 | 16,77 | 0,45% | - |
| 23.11.2020 | 16,82 | 17,02 | 16,66 | 16,69 | -0,54% | - |
| 20.11.2020 | 17,00 | 17,08 | 16,40 | 16,78 | -0,59% | - |
| 19.11.2020 | 16,92 | 17,02 | 16,54 | 16,88 | -0,59% | - |
| 18.11.2020 | 17,51 | 17,51 | 16,81 | 16,98 | -2,67% | - |
| 17.11.2020 | 17,33 | 17,85 | 0,00 | 17,45 | -2,60% | - |
| 16.11.2020 | 16,93 | 17,96 | 16,86 | 17,91 | 7,34% | - |
| 13.11.2020 | 17,05 | 17,05 | 16,13 | 16,69 | -4,79% | - |
| 12.11.2020 | 17,72 | 17,87 | 17,16 | 17,53 | 0,26% | - |
| 11.11.2020 | 17,07 | 17,86 | 0,00 | 17,48 | 2,01% | - |
| 10.11.2020 | 17,07 | 17,44 | 16,65 | 17,14 | 2,33% | - |
| 09.11.2020 | 16,96 | 17,36 | 16,75 | 16,75 | 3,84% | - |
| 06.11.2020 | 15,79 | 16,42 | 15,79 | 16,13 | -1,32% | - |
| 05.11.2020 | 15,76 | 16,67 | 15,76 | 16,34 | 5,18% | - |
| 04.11.2020 | 15,27 | 16,01 | 0,00 | 15,54 | -1,30% | - |
| 03.11.2020 | 15,99 | 16,08 | 15,47 | 15,74 | 5,32% | - |
| 02.11.2020 | 15,03 | 15,24 | 14,82 | 14,95 | 1,84% | - |
| 30.10.2020 | 14,68 | 14,89 | 14,50 | 14,68 | -2,43% | - |
| 29.10.2020 | 14,62 | 15,42 | 14,51 | 15,04 | 1,66% | - |
| 28.10.2020 | 14,96 | 14,97 | 14,64 | 14,80 | -5,43% | - |
| 27.10.2020 | 15,63 | 15,68 | 15,23 | 15,65 | 1,82% | - |
| 26.10.2020 | 15,67 | 15,71 | 15,24 | 15,37 | -3,27% | - |
| 23.10.2020 | 15,77 | 15,96 | 15,60 | 15,89 | 0,00% | - |
| 22.10.2020 | 15,99 | 16,18 | 15,72 | 15,89 | 0,25% | - |
| 21.10.2020 | 16,81 | 16,81 | 15,80 | 15,85 | -8,86% | - |
| 20.10.2020 | 17,12 | 17,77 | 17,06 | 17,39 | 2,36% | - |
| 19.10.2020 | 16,99 | 16,99 | 16,45 | 16,99 | 1,52% | - |
| 16.10.2020 | 16,98 | 17,05 | 16,69 | 16,73 | -2,19% | - |
| 15.10.2020 | 16,46 | 17,12 | 16,11 | 17,11 | 4,68% | - |
| 14.10.2020 | 16,99 | 16,99 | 16,34 | 16,34 | -2,68% | - |
| 13.10.2020 | 16,65 | 16,97 | 16,51 | 16,79 | -1,00% | - |
| 12.10.2020 | 16,82 | 16,96 | 16,67 | 16,96 | 1,47% | - |
| 09.10.2020 | 16,51 | 16,74 | 16,22 | 16,72 | 2,20% | - |
| 08.10.2020 | 16,48 | 16,55 | 16,03 | 16,36 | 0,74% | - |
| 07.10.2020 | 16,26 | 16,52 | 15,99 | 16,24 | 0,46% | - |
| 06.10.2020 | 16,16 | 16,64 | 16,06 | 16,16 | 0,09% | - |
| 05.10.2020 | 16,15 | 16,15 | 16,15 | 16,15 | 2,77% | - |