Echtzeit-Aktienkurs Digital Turbine
Bid:
Ask:
Aktienkurse zur Digital Turbine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 73,51 | 85,64 | 73,14 | 82,06 | 13,44% | - |
| 25.02.2021 | 78,05 | 78,54 | 70,62 | 72,34 | -8,64% | - |
| 24.02.2021 | 79,20 | 81,91 | 78,11 | 79,18 | -3,48% | - |
| 23.02.2021 | 75,45 | 82,75 | 72,47 | 82,04 | 4,80% | - |
| 22.02.2021 | 83,19 | 83,30 | 77,31 | 78,28 | -8,06% | - |
| 19.02.2021 | 86,76 | 88,14 | 84,07 | 85,14 | 6,33% | - |
| 18.02.2021 | 77,39 | 80,73 | 77,08 | 80,07 | -2,96% | - |
| 17.02.2021 | 84,84 | 84,93 | 80,57 | 82,51 | -0,68% | - |
| 16.02.2021 | 86,04 | 87,84 | 82,18 | 83,07 | -3,05% | - |
| 12.02.2021 | 88,30 | 89,80 | 84,70 | 85,68 | -1,48% | - |
| 11.02.2021 | 88,06 | 88,51 | 84,35 | 86,97 | -2,34% | - |
| 10.02.2021 | 86,60 | 90,18 | 84,14 | 89,05 | -3,43% | - |
| 09.02.2021 | 94,58 | 97,64 | 91,45 | 92,21 | 1,11% | - |
| 08.02.2021 | 88,44 | 91,45 | 88,24 | 91,20 | 3,62% | - |
| 05.02.2021 | 84,11 | 88,17 | 83,75 | 88,01 | 14,25% | - |
| 04.02.2021 | 77,09 | 84,00 | 75,61 | 77,03 | 19,93% | - |
| 03.02.2021 | 62,35 | 64,46 | 62,27 | 64,23 | 0,85% | - |
| 02.02.2021 | 60,53 | 64,17 | 60,39 | 63,69 | 6,70% | - |
| 01.02.2021 | 58,70 | 60,21 | 0,00 | 59,69 | 4,27% | - |
| 29.01.2021 | 60,24 | 60,57 | 0,00 | 57,25 | -6,27% | - |
| 28.01.2021 | 62,72 | 62,77 | 60,01 | 61,08 | 5,07% | - |
| 27.01.2021 | 59,35 | 61,81 | 57,59 | 58,13 | -6,18% | - |
| 26.01.2021 | 64,07 | 64,60 | 61,28 | 61,96 | -4,25% | - |
| 25.01.2021 | 68,10 | 68,30 | 60,39 | 64,71 | -4,42% | - |
| 22.01.2021 | 62,90 | 67,93 | 62,64 | 67,70 | 9,09% | - |
| 21.01.2021 | 62,15 | 63,04 | 61,60 | 62,06 | -3,59% | - |
| 20.01.2021 | 64,30 | 65,04 | 62,02 | 64,37 | 11,24% | - |
| 19.01.2021 | 57,89 | 57,89 | 57,87 | 57,87 | 3,39% | - |
| 15.01.2021 | 55,91 | 57,57 | 55,16 | 55,97 | -6,32% | - |
| 14.01.2021 | 59,77 | 60,82 | 58,58 | 59,74 | 3,65% | - |
| 13.01.2021 | 57,49 | 57,64 | 57,49 | 57,64 | 5,23% | - |
| 12.01.2021 | 50,71 | 55,04 | 0,00 | 54,77 | 8,08% | - |
| 11.01.2021 | 50,60 | 50,68 | 50,60 | 50,68 | -2,70% | - |
| 08.01.2021 | 52,07 | 53,18 | 51,15 | 52,08 | 0,72% | - |
| 07.01.2021 | 51,71 | 51,71 | 51,71 | 51,71 | 5,25% | - |
| 06.01.2021 | 49,18 | 49,18 | 49,13 | 49,13 | -4,73% | - |
| 05.01.2021 | 51,60 | 51,60 | 51,57 | 51,57 | -1,38% | - |
| 04.01.2021 | 52,37 | 52,37 | 52,29 | 52,29 | -7,61% | - |
| 31.12.2020 | 56,57 | 57,69 | 56,26 | 56,60 | -0,55% | - |
| 30.12.2020 | 55,44 | 57,70 | 54,45 | 56,92 | 7,58% | - |
| 29.12.2020 | 52,39 | 53,72 | 51,78 | 52,91 | -7,59% | - |
| 28.12.2020 | 55,93 | 57,25 | 55,70 | 57,25 | -2,55% | - |
| 24.12.2020 | 58,04 | 59,58 | 47,32 | 58,75 | 3,08% | - |
| 23.12.2020 | 58,93 | 59,46 | 56,73 | 57,00 | -5,11% | - |
| 22.12.2020 | 59,94 | 60,07 | 59,71 | 60,07 | 3,00% | - |
| 21.12.2020 | 58,31 | 58,32 | 58,31 | 58,32 | 8,52% | - |
| 18.12.2020 | 54,85 | 58,80 | 49,94 | 53,74 | 0,24% | - |
| 17.12.2020 | 53,37 | 53,61 | 51,69 | 53,61 | 10,04% | - |
| 16.12.2020 | 49,13 | 49,25 | 47,63 | 48,72 | 2,45% | - |
| 15.12.2020 | 48,44 | 48,84 | 46,85 | 47,55 | 0,55% | - |
| 14.12.2020 | 46,98 | 48,00 | 46,25 | 47,29 | 8,83% | - |
| 11.12.2020 | 43,47 | 44,21 | 39,89 | 43,46 | 2,34% | - |
| 10.12.2020 | 42,31 | 44,48 | 41,56 | 42,46 | 2,72% | - |
| 09.12.2020 | 44,03 | 44,44 | 40,15 | 41,34 | -3,30% | - |
| 08.12.2020 | 43,19 | 44,02 | 0,00 | 42,75 | -3,66% | - |
| 07.12.2020 | 43,89 | 44,42 | 42,42 | 44,37 | 3,10% | - |
| 04.12.2020 | 42,53 | 43,98 | 41,35 | 43,04 | 2,26% | - |
| 03.12.2020 | 42,29 | 47,84 | 41,60 | 42,09 | 2,51% | - |
| 02.12.2020 | 41,64 | 42,32 | 40,27 | 41,06 | -8,40% | - |
| 01.12.2020 | 43,99 | 44,98 | 43,09 | 44,82 | -0,96% | - |
| 30.11.2020 | 44,96 | 46,59 | 44,91 | 45,26 | 12,36% | - |
| 27.11.2020 | 40,26 | 40,87 | 39,59 | 40,28 | 2,21% | - |
| 25.11.2020 | 38,11 | 39,41 | 37,58 | 39,41 | 4,27% | - |
| 24.11.2020 | 38,05 | 39,50 | 36,53 | 37,79 | -8,76% | - |
| 23.11.2020 | 39,05 | 41,94 | 39,05 | 41,42 | 3,06% | - |
| 20.11.2020 | 40,32 | 40,32 | 40,19 | 40,19 | 7,13% | - |
| 19.11.2020 | 36,77 | 37,87 | 36,59 | 37,52 | 3,25% | - |
| 18.11.2020 | 36,82 | 37,36 | 35,46 | 36,34 | -0,48% | - |
| 17.11.2020 | 35,78 | 37,39 | 35,33 | 36,51 | -0,11% | - |
| 16.11.2020 | 37,00 | 37,45 | 36,43 | 36,55 | -3,68% | - |
| 13.11.2020 | 36,89 | 38,32 | 36,39 | 37,95 | 5,99% | - |
| 12.11.2020 | 35,78 | 35,80 | 35,78 | 35,80 | 0,43% | - |
| 11.11.2020 | 34,86 | 36,39 | 0,00 | 35,65 | 4,79% | - |
| 10.11.2020 | 35,95 | 36,37 | 32,85 | 34,02 | -6,78% | - |
| 09.11.2020 | 39,44 | 40,43 | 0,00 | 36,49 | -13,54% | - |
| 06.11.2020 | 40,56 | 43,57 | 40,50 | 42,21 | 0,62% | - |
| 05.11.2020 | 40,36 | 42,27 | 38,81 | 41,95 | 12,57% | - |
| 04.11.2020 | 35,12 | 37,40 | 34,70 | 37,26 | 8,50% | - |
| 03.11.2020 | 33,35 | 34,79 | 32,27 | 34,34 | 14,30% | - |
| 02.11.2020 | 0,00 | 31,03 | 0,00 | 30,05 | 5,31% | - |
| 30.10.2020 | 29,35 | 30,37 | 25,45 | 28,53 | -10,77% | - |
| 29.10.2020 | 30,57 | 32,08 | 30,33 | 31,98 | 6,71% | - |
| 28.10.2020 | 29,97 | 29,97 | 29,97 | 29,97 | -6,20% | - |
| 27.10.2020 | 32,20 | 32,20 | 31,94 | 31,95 | 0,85% | - |
| 26.10.2020 | 32,73 | 32,95 | 30,97 | 31,68 | -6,58% | - |
| 23.10.2020 | 33,00 | 33,95 | 32,63 | 33,91 | 3,23% | - |
| 22.10.2020 | 34,65 | 34,69 | 32,49 | 32,85 | -3,93% | - |
| 21.10.2020 | 37,71 | 37,71 | 34,10 | 34,19 | -5,17% | - |
| 20.10.2020 | 37,46 | 37,81 | 35,59 | 36,06 | -3,06% | - |
| 19.10.2020 | 39,53 | 39,53 | 36,30 | 37,20 | -3,05% | - |
| 16.10.2020 | 40,33 | 40,45 | 38,29 | 38,37 | -1,69% | - |
| 15.10.2020 | 38,41 | 39,13 | 37,96 | 39,03 | -5,24% | - |
| 14.10.2020 | 41,46 | 42,00 | 40,05 | 41,19 | 3,21% | - |
| 13.10.2020 | 39,91 | 39,91 | 39,91 | 39,91 | 4,15% | - |
| 12.10.2020 | 37,73 | 38,64 | 37,60 | 38,32 | 5,06% | - |
| 09.10.2020 | 37,13 | 37,26 | 36,07 | 36,47 | 1,84% | - |
| 08.10.2020 | 36,67 | 36,68 | 35,24 | 35,81 | -2,43% | - |
| 07.10.2020 | 35,63 | 36,74 | 34,84 | 36,70 | 2,87% | - |
| 06.10.2020 | 35,71 | 36,92 | 35,13 | 35,68 | 0,24% | - |
| 05.10.2020 | 35,43 | 35,91 | 34,82 | 35,59 | 3,46% | - |