Echtzeit-Aktienkurs Digital Ally Inc.
Bid:
Ask:
Aktienkurse zur Digital Ally Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,93 | 2,00 | 1,92 | 1,93 | -3,51% | - |
| 25.02.2021 | 2,10 | 2,10 | 1,99 | 2,00 | -6,12% | - |
| 24.02.2021 | 2,13 | 2,13 | 2,13 | 2,13 | 5,46% | - |
| 23.02.2021 | 2,10 | 2,17 | 0,00 | 2,02 | -9,64% | - |
| 22.02.2021 | 2,32 | 2,33 | 2,22 | 2,23 | -6,69% | - |
| 19.02.2021 | 2,42 | 2,43 | 2,36 | 2,39 | -0,42% | - |
| 18.02.2021 | 2,39 | 2,48 | 2,39 | 2,40 | -4,19% | - |
| 17.02.2021 | 0,00 | 2,53 | 0,00 | 2,51 | -0,79% | - |
| 16.02.2021 | 2,55 | 2,58 | 2,52 | 2,53 | -0,79% | - |
| 12.02.2021 | 2,55 | 2,58 | 2,53 | 2,55 | -0,59% | - |
| 11.02.2021 | 2,66 | 2,79 | 2,56 | 2,56 | -2,85% | - |
| 10.02.2021 | 2,65 | 2,67 | 2,51 | 2,64 | -1,86% | - |
| 09.02.2021 | 2,70 | 2,76 | 2,66 | 2,69 | -1,83% | - |
| 08.02.2021 | 2,69 | 2,79 | 2,64 | 2,74 | 2,63% | - |
| 05.02.2021 | 2,66 | 2,70 | 2,66 | 2,67 | -1,84% | - |
| 04.02.2021 | 2,64 | 2,78 | 2,64 | 2,72 | 5,85% | - |
| 03.02.2021 | 2,56 | 2,60 | 2,54 | 2,57 | 0,39% | - |
| 02.02.2021 | 2,55 | 2,59 | 2,52 | 2,56 | -0,78% | - |
| 01.02.2021 | 2,58 | 2,58 | 2,57 | 2,58 | 0,19% | - |
| 29.01.2021 | 2,74 | 2,76 | 0,00 | 2,57 | -5,69% | - |
| 28.01.2021 | 2,78 | 2,80 | 2,61 | 2,73 | -3,88% | - |
| 27.01.2021 | 2,91 | 3,05 | 2,80 | 2,84 | 3,47% | - |
| 26.01.2021 | 2,56 | 2,94 | 2,55 | 2,74 | 7,66% | - |
| 25.01.2021 | 2,63 | 2,66 | 2,51 | 2,55 | -3,78% | - |
| 22.01.2021 | 2,53 | 2,69 | 2,53 | 2,65 | 3,52% | - |
| 21.01.2021 | 2,53 | 2,56 | 2,51 | 2,56 | -3,95% | - |
| 20.01.2021 | 2,66 | 2,66 | 2,66 | 2,66 | -10,89% | - |
| 19.01.2021 | 2,94 | 3,08 | 2,92 | 2,99 | -1,65% | - |
| 15.01.2021 | 2,92 | 3,18 | 2,91 | 3,04 | 4,48% | - |
| 14.01.2021 | 2,91 | 2,91 | 2,90 | 2,91 | -2,68% | - |
| 13.01.2021 | 2,95 | 3,03 | 2,82 | 2,99 | -0,33% | - |
| 12.01.2021 | 2,95 | 3,08 | 2,92 | 3,00 | -2,12% | - |
| 11.01.2021 | 2,74 | 3,23 | 2,71 | 3,06 | 15,69% | - |
| 08.01.2021 | 2,61 | 2,67 | 2,56 | 2,65 | -5,03% | - |
| 07.01.2021 | 2,73 | 2,89 | 2,63 | 2,79 | -24,11% | - |
| 06.01.2021 | 2,66 | 3,98 | 2,61 | 3,67 | 34,68% | - |
| 05.01.2021 | 2,59 | 2,83 | 2,58 | 2,73 | 4,01% | - |
| 04.01.2021 | 2,41 | 2,68 | 2,36 | 2,62 | 12,45% | - |
| 31.12.2020 | 2,31 | 2,37 | 2,25 | 2,33 | -2,31% | - |
| 30.12.2020 | 2,48 | 2,51 | 2,37 | 2,39 | -4,79% | - |
| 29.12.2020 | 2,45 | 2,53 | 2,38 | 2,51 | -1,57% | - |
| 28.12.2020 | 2,56 | 2,56 | 2,55 | 2,55 | -2,12% | - |
| 24.12.2020 | 2,60 | 2,63 | 2,52 | 2,60 | 0,19% | - |
| 23.12.2020 | 2,66 | 2,69 | 2,59 | 2,60 | -1,89% | - |
| 22.12.2020 | 2,65 | 2,73 | 2,56 | 2,65 | -0,75% | - |
| 21.12.2020 | 2,64 | 2,72 | 2,62 | 2,67 | 1,14% | - |
| 18.12.2020 | 2,68 | 2,83 | 2,60 | 2,64 | -0,75% | - |
| 17.12.2020 | 2,70 | 2,75 | 2,66 | 2,66 | 2,12% | - |
| 16.12.2020 | 2,64 | 2,84 | 2,57 | 2,60 | 0,19% | - |
| 15.12.2020 | 2,57 | 2,67 | 2,50 | 2,60 | -16,69% | - |
| 14.12.2020 | 2,66 | 3,12 | 2,57 | 3,12 | 14,10% | - |
| 11.12.2020 | 2,58 | 2,78 | 2,41 | 2,73 | 8,33% | - |
| 10.12.2020 | 2,54 | 2,59 | 2,52 | 2,52 | 0,60% | - |
| 09.12.2020 | 2,58 | 2,84 | 2,51 | 2,51 | -3,09% | - |
| 08.12.2020 | 2,40 | 2,89 | 2,39 | 2,59 | 8,16% | - |
| 07.12.2020 | 2,38 | 2,46 | 2,35 | 2,39 | -0,62% | - |
| 04.12.2020 | 2,41 | 2,43 | 2,32 | 2,41 | -1,03% | - |
| 03.12.2020 | 2,48 | 2,50 | 2,43 | 2,43 | -0,61% | - |
| 02.12.2020 | 2,43 | 2,47 | 2,36 | 2,45 | -10,44% | - |
| 01.12.2020 | 2,55 | 2,73 | 2,45 | 2,73 | 8,55% | - |
| 30.11.2020 | 2,49 | 2,55 | 2,43 | 2,52 | -0,20% | - |
| 27.11.2020 | 2,51 | 2,55 | 2,39 | 2,52 | -0,98% | - |
| 25.11.2020 | 2,42 | 2,57 | 2,39 | 2,55 | 8,07% | - |
| 24.11.2020 | 2,39 | 2,58 | 2,34 | 2,36 | 6,32% | - |
| 23.11.2020 | 2,21 | 2,27 | 2,18 | 2,22 | -3,70% | - |
| 20.11.2020 | 2,32 | 2,36 | 2,28 | 2,30 | -1,50% | - |
| 19.11.2020 | 2,34 | 2,34 | 2,33 | 2,34 | -2,91% | - |
| 18.11.2020 | 2,42 | 2,57 | 2,41 | 2,41 | -0,82% | - |
| 17.11.2020 | 2,41 | 2,43 | 2,41 | 2,43 | -1,42% | - |
| 16.11.2020 | 2,46 | 2,50 | 2,45 | 2,46 | -2,38% | - |
| 13.11.2020 | 2,51 | 2,59 | 2,50 | 2,52 | -2,51% | - |
| 12.11.2020 | 2,43 | 2,64 | 2,43 | 2,59 | 8,39% | - |
| 11.11.2020 | 2,40 | 2,40 | 2,39 | 2,39 | -2,05% | - |
| 10.11.2020 | 2,44 | 2,51 | 0,00 | 2,44 | -2,79% | - |
| 09.11.2020 | 2,62 | 2,68 | 2,36 | 2,51 | -14,07% | - |
| 06.11.2020 | 2,62 | 3,65 | 2,60 | 2,92 | 10,63% | - |
| 05.11.2020 | 2,66 | 2,74 | 2,61 | 2,64 | 2,53% | - |
| 04.11.2020 | 2,85 | 2,85 | 2,50 | 2,57 | -12,44% | - |
| 03.11.2020 | 3,00 | 3,09 | 2,83 | 2,94 | -3,45% | - |
| 02.11.2020 | 0,00 | 3,09 | 0,00 | 3,04 | 33,04% | - |
| 30.10.2020 | 2,29 | 2,41 | 2,22 | 2,29 | -2,77% | - |
| 29.10.2020 | 2,28 | 2,62 | 2,26 | 2,35 | -5,05% | - |
| 28.10.2020 | 2,19 | 2,65 | 2,16 | 2,48 | 8,32% | - |
| 27.10.2020 | 2,26 | 2,29 | 2,25 | 2,29 | 13,68% | - |
| 26.10.2020 | 2,00 | 2,08 | 1,96 | 2,01 | -3,13% | - |
| 23.10.2020 | 2,06 | 2,09 | 2,03 | 2,08 | -0,48% | - |
| 22.10.2020 | 2,04 | 2,10 | 1,92 | 2,09 | -1,65% | - |
| 21.10.2020 | 2,05 | 2,14 | 2,05 | 2,12 | 3,41% | - |
| 20.10.2020 | 2,07 | 2,09 | 2,02 | 2,05 | -5,75% | - |
| 19.10.2020 | 2,22 | 2,23 | 2,11 | 2,18 | -2,25% | - |
| 16.10.2020 | 2,25 | 2,27 | 2,22 | 2,23 | -1,11% | - |
| 15.10.2020 | 2,29 | 2,29 | 2,22 | 2,25 | -2,81% | - |
| 14.10.2020 | 2,32 | 2,33 | 2,26 | 2,32 | 0,43% | - |
| 13.10.2020 | 2,32 | 2,39 | 2,27 | 2,31 | 1,77% | - |
| 12.10.2020 | 2,27 | 2,30 | 2,25 | 2,27 | -1,74% | - |
| 09.10.2020 | 2,33 | 2,34 | 2,29 | 2,31 | -0,22% | - |
| 08.10.2020 | 2,28 | 2,37 | 2,27 | 2,31 | 2,90% | - |
| 07.10.2020 | 2,19 | 2,40 | 2,18 | 2,25 | 4,66% | - |
| 06.10.2020 | 2,22 | 2,25 | 2,13 | 2,15 | -2,50% | - |
| 05.10.2020 | 2,15 | 2,36 | 2,14 | 2,20 | 2,33% | - |