0,980$
329,82%
Echtzeit-Aktienkurs Digital Ally Inc.
Bid:
Ask:
Aktienkurse zur Digital Ally Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,15 | 2,17 | 2,11 | 2,13 | -1,39% | 4.213,00 |
| 18.04.2024 | 2,36 | 2,36 | 2,15 | 2,16 | -1,37% | 4.554,00 |
| 17.04.2024 | 2,28 | 2,28 | 2,17 | 2,19 | -1,13% | 1.072,00 |
| 16.04.2024 | 2,21 | 2,27 | 2,16 | 2,22 | 0,23% | 4.124,00 |
| 15.04.2024 | 2,16 | 2,24 | 2,12 | 2,21 | 4,25% | 7.765,00 |
| 12.04.2024 | 2,32 | 2,32 | 2,08 | 2,12 | -9,01% | 4.895,00 |
| 11.04.2024 | 2,33 | 2,34 | 2,29 | 2,33 | 0,43% | 5.163,00 |
| 10.04.2024 | 2,30 | 2,37 | 2,30 | 2,32 | -2,32% | 4.475,00 |
| 09.04.2024 | 2,42 | 2,44 | 2,30 | 2,38 | 1,06% | 6.168,00 |
| 08.04.2024 | 2,44 | 2,60 | 2,14 | 2,35 | -3,49% | 57.001,00 |
| 05.04.2024 | 2,29 | 2,53 | 2,29 | 2,44 | 3,62% | 33.090,00 |
| 04.04.2024 | 2,34 | 2,40 | 2,34 | 2,35 | 0,43% | 7.509,00 |
| 03.04.2024 | 2,35 | 2,39 | 2,26 | 2,34 | -0,43% | 10.226,00 |
| 02.04.2024 | 2,49 | 2,49 | 2,32 | 2,35 | -5,62% | 15.559,00 |
| 01.04.2024 | 2,52 | 2,52 | 2,41 | 2,49 | -1,19% | 5.472,00 |
| 28.03.2024 | 2,57 | 2,62 | 2,52 | 2,52 | -1,95% | 8.341,00 |
| 27.03.2024 | 2,53 | 2,58 | 2,53 | 2,57 | -1,91% | 1.099,00 |
| 26.03.2024 | 2,56 | 2,62 | 2,50 | 2,62 | 2,14% | 4.699,00 |
| 25.03.2024 | 2,55 | 2,62 | 2,54 | 2,57 | 0,98% | 3.651,00 |
| 22.03.2024 | 2,84 | 2,84 | 2,50 | 2,54 | -7,30% | 12.824,00 |
| 21.03.2024 | 2,74 | 2,78 | 2,56 | 2,74 | 3,40% | 6.908,00 |
| 20.03.2024 | 2,58 | 2,72 | 2,58 | 2,65 | -0,75% | 12.822,00 |
| 19.03.2024 | 2,69 | 2,69 | 2,67 | 2,67 | 0,00% | 1.934,00 |
| 18.03.2024 | 2,50 | 2,72 | 2,50 | 2,67 | 6,80% | 19.908,00 |
| 15.03.2024 | 2,50 | 2,55 | 2,41 | 2,50 | -0,79% | 9.359,00 |
| 14.03.2024 | 2,47 | 2,52 | 2,44 | 2,52 | 0,00% | 10.252,00 |
| 13.03.2024 | 2,60 | 2,70 | 2,52 | 2,52 | -3,82% | 13.974,00 |
| 12.03.2024 | 2,64 | 2,89 | 2,42 | 2,62 | -1,13% | 134.168,00 |
| 11.03.2024 | 2,54 | 2,68 | 2,54 | 2,65 | 4,25% | 10.994,00 |
| 08.03.2024 | 2,67 | 2,67 | 2,49 | 2,54 | -1,93% | 17.762,00 |
| 07.03.2024 | 2,40 | 2,62 | 2,36 | 2,59 | 10,53% | 17.258,00 |
| 06.03.2024 | 2,28 | 2,40 | 2,27 | 2,35 | 6,11% | 4.206,00 |
| 05.03.2024 | 2,36 | 2,36 | 2,21 | 2,21 | -0,45% | 11.610,00 |
| 04.03.2024 | 2,36 | 2,54 | 2,12 | 2,22 | -8,83% | 31.112,00 |
| 01.03.2024 | 2,24 | 2,48 | 2,24 | 2,44 | 8,46% | 18.685,00 |
| 29.02.2024 | 2,00 | 2,32 | 1,99 | 2,25 | 12,81% | 42.532,00 |
| 28.02.2024 | 2,00 | 2,05 | 1,97 | 1,99 | -1,24% | 7.130,00 |
| 27.02.2024 | 2,11 | 2,11 | 1,99 | 2,02 | -1,71% | 7.576,00 |
| 26.02.2024 | 1,99 | 2,05 | 1,98 | 2,05 | 1,99% | 7.858,00 |
| 23.02.2024 | 2,04 | 2,04 | 1,99 | 2,01 | 1,01% | 2.658,00 |
| 22.02.2024 | 1,98 | 2,07 | 1,98 | 1,99 | -4,78% | 8.705,00 |
| 21.02.2024 | 2,11 | 2,11 | 1,97 | 2,09 | 4,24% | 6.321,00 |
| 20.02.2024 | 1,99 | 2,05 | 1,99 | 2,01 | -0,50% | 13.532,00 |
| 16.02.2024 | 2,03 | 2,04 | 1,98 | 2,02 | 0,15% | 9.306,00 |
| 15.02.2024 | 2,00 | 2,05 | 2,00 | 2,01 | -0,89% | 5.493,00 |
| 14.02.2024 | 2,04 | 2,09 | 1,99 | 2,03 | -0,49% | 7.053,00 |
| 13.02.2024 | 2,00 | 2,11 | 2,00 | 2,04 | -3,09% | 6.861,00 |
| 12.02.2024 | 2,05 | 2,13 | 2,02 | 2,11 | 1,94% | 8.234,00 |
| 09.02.2024 | 2,04 | 2,07 | 2,01 | 2,07 | -0,72% | 2.673,00 |
| 08.02.2024 | 2,02 | 2,10 | 1,99 | 2,08 | 1,96% | 11.782,00 |
| 07.02.2024 | 2,11 | 2,11 | 2,00 | 2,04 | 2,00% | 5.795,00 |
| 06.02.2024 | 2,08 | 2,08 | 2,00 | 2,00 | -1,57% | 8.713,00 |
| 05.02.2024 | 2,09 | 2,12 | 2,00 | 2,03 | -3,92% | 15.222,00 |
| 02.02.2024 | 2,12 | 2,20 | 1,98 | 2,12 | 4,86% | 6.961,00 |
| 01.02.2024 | 2,06 | 2,14 | 1,98 | 2,02 | -5,31% | 8.185,00 |
| 31.01.2024 | 1,99 | 2,17 | 1,99 | 2,13 | 2,65% | 10.696,00 |
| 30.01.2024 | 2,06 | 2,09 | 2,01 | 2,08 | 1,97% | 11.974,00 |
| 29.01.2024 | 1,99 | 2,09 | 1,99 | 2,04 | 2,78% | 2.545,00 |
| 26.01.2024 | 2,09 | 2,09 | 1,97 | 1,98 | -2,94% | 10.644,00 |
| 25.01.2024 | 2,03 | 2,08 | 1,91 | 2,04 | 10,27% | 40.404,00 |
| 24.01.2024 | 2,12 | 2,12 | 1,77 | 1,85 | -11,90% | 33.733,00 |
| 23.01.2024 | 2,03 | 2,14 | 2,03 | 2,10 | 1,45% | 11.446,00 |
| 22.01.2024 | 2,10 | 2,14 | 2,01 | 2,07 | -1,76% | 14.028,00 |
| 19.01.2024 | 2,07 | 2,11 | 2,05 | 2,11 | 2,78% | 2.912,00 |
| 18.01.2024 | 2,10 | 2,17 | 2,02 | 2,05 | 0,99% | 9.084,00 |
| 17.01.2024 | 2,07 | 2,07 | 2,00 | 2,03 | 2,53% | 2.372,00 |
| 16.01.2024 | 2,02 | 2,07 | 1,98 | 1,98 | -4,81% | 10.180,00 |
| 12.01.2024 | 2,20 | 2,20 | 2,01 | 2,08 | -3,88% | 7.067,00 |
| 11.01.2024 | 2,11 | 2,20 | 2,07 | 2,16 | -1,28% | 7.221,00 |
| 10.01.2024 | 2,16 | 2,20 | 2,12 | 2,19 | 2,43% | 2.818,00 |
| 09.01.2024 | 2,06 | 2,16 | 2,06 | 2,14 | 0,00% | 3.402,00 |
| 08.01.2024 | 2,10 | 2,21 | 2,08 | 2,14 | 2,39% | 5.305,00 |
| 05.01.2024 | 2,20 | 2,20 | 2,06 | 2,09 | -1,79% | 11.579,00 |
| 04.01.2024 | 2,01 | 2,23 | 2,01 | 2,13 | 3,60% | 3.769,00 |
| 03.01.2024 | 2,09 | 2,15 | 2,00 | 2,05 | -2,65% | 7.811,00 |
| 02.01.2024 | 2,08 | 2,15 | 2,01 | 2,11 | -0,47% | 11.540,00 |
| 29.12.2023 | 2,16 | 2,42 | 2,09 | 2,12 | -7,42% | 32.598,00 |
| 28.12.2023 | 2,13 | 2,33 | 2,13 | 2,29 | 7,01% | 18.855,00 |
| 27.12.2023 | 2,10 | 2,19 | 2,08 | 2,14 | 0,00% | 13.899,00 |
| 26.12.2023 | 2,14 | 2,24 | 2,08 | 2,14 | 0,00% | 26.691,00 |
| 22.12.2023 | 2,09 | 2,20 | 2,08 | 2,14 | 3,38% | 18.252,00 |
| 21.12.2023 | 2,19 | 2,25 | 2,05 | 2,07 | -4,61% | 22.009,00 |
| 20.12.2023 | 2,00 | 2,20 | 1,94 | 2,17 | 6,90% | 39.086,00 |
| 19.12.2023 | 1,91 | 2,05 | 1,91 | 2,03 | 5,18% | 34.082,00 |
| 18.12.2023 | 1,94 | 1,95 | 1,86 | 1,93 | 1,05% | 8.923,00 |
| 15.12.2023 | 1,94 | 1,95 | 1,88 | 1,91 | 0,00% | 17.310,00 |
| 14.12.2023 | 1,75 | 1,97 | 1,75 | 1,91 | 7,91% | 37.038,00 |
| 13.12.2023 | 1,87 | 1,87 | 1,73 | 1,77 | -4,32% | 17.150,00 |
| 12.12.2023 | 1,80 | 1,88 | 1,77 | 1,85 | 3,35% | 27.576,00 |
| 11.12.2023 | 1,84 | 1,84 | 1,79 | 1,79 | -2,19% | 3.479,00 |
| 08.12.2023 | 1,83 | 1,83 | 1,79 | 1,83 | 0,55% | 6.595,00 |
| 07.12.2023 | 1,79 | 1,85 | 1,79 | 1,82 | -1,36% | 8.329,00 |
| 06.12.2023 | 1,86 | 1,88 | 1,79 | 1,85 | -0,81% | 13.615,00 |
| 05.12.2023 | 1,78 | 1,87 | 1,76 | 1,86 | 3,91% | 24.689,00 |
| 04.12.2023 | 1,82 | 1,86 | 1,79 | 1,79 | -3,76% | 13.870,00 |
| 01.12.2023 | 1,87 | 1,94 | 1,83 | 1,86 | -0,27% | 8.963,00 |
| 30.11.2023 | 1,90 | 1,95 | 1,80 | 1,87 | -0,53% | 16.127,00 |
| 29.11.2023 | 1,94 | 1,94 | 1,85 | 1,88 | -1,32% | 12.575,00 |
| 28.11.2023 | 2,08 | 2,15 | 1,88 | 1,90 | -8,65% | 32.134,00 |
| 27.11.2023 | 2,07 | 2,14 | 2,07 | 2,08 | -0,95% | 9.264,00 |