1,820$
Echtzeit-Aktienkurs Digital Turbine
Bid:
Ask:
Aktienkurse zur Digital Turbine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,86 | 1,89 | 1,82 | 1,82 | 0,00% | 867.100,00 |
| 25.04.2024 | 1,88 | 1,89 | 1,82 | 1,82 | -5,21% | 1.077.933,00 |
| 24.04.2024 | 1,95 | 1,97 | 1,87 | 1,92 | -1,03% | 1.153.332,00 |
| 23.04.2024 | 1,86 | 2,09 | 1,85 | 1,94 | 4,30% | 1.749.473,00 |
| 22.04.2024 | 1,88 | 1,92 | 1,80 | 1,86 | 0,54% | 1.149.719,00 |
| 19.04.2024 | 1,88 | 1,91 | 1,81 | 1,85 | -2,89% | 1.583.581,00 |
| 18.04.2024 | 1,88 | 2,03 | 1,84 | 1,91 | 1,87% | 1.759.781,00 |
| 17.04.2024 | 1,81 | 1,93 | 1,81 | 1,87 | 4,47% | 1.757.189,00 |
| 16.04.2024 | 1,87 | 1,87 | 1,78 | 1,79 | -4,28% | 2.128.141,00 |
| 15.04.2024 | 1,85 | 1,88 | 1,78 | 1,87 | 0,00% | 2.465.983,00 |
| 12.04.2024 | 2,03 | 2,05 | 1,87 | 1,87 | -8,56% | 2.301.020,00 |
| 11.04.2024 | 2,04 | 2,11 | 2,01 | 2,05 | -0,24% | 1.398.908,00 |
| 10.04.2024 | 2,10 | 2,14 | 2,01 | 2,05 | -5,75% | 1.876.171,00 |
| 09.04.2024 | 2,18 | 2,28 | 2,15 | 2,18 | 1,16% | 1.626.638,00 |
| 08.04.2024 | 2,18 | 2,20 | 2,10 | 2,15 | -0,92% | 2.152.070,00 |
| 05.04.2024 | 2,26 | 2,27 | 2,15 | 2,17 | -3,56% | 1.717.565,00 |
| 04.04.2024 | 2,35 | 2,43 | 2,24 | 2,25 | -2,17% | 1.615.513,00 |
| 03.04.2024 | 2,34 | 2,37 | 2,27 | 2,30 | -2,54% | 1.674.055,00 |
| 02.04.2024 | 2,39 | 2,39 | 2,29 | 2,36 | -2,48% | 1.786.870,00 |
| 01.04.2024 | 2,62 | 2,63 | 2,41 | 2,42 | -7,63% | 1.436.891,00 |
| 28.03.2024 | 2,61 | 2,75 | 2,60 | 2,62 | 0,19% | 1.641.138,00 |
| 27.03.2024 | 2,51 | 2,62 | 2,47 | 2,62 | 5,44% | 1.530.125,00 |
| 26.03.2024 | 2,58 | 2,66 | 2,47 | 2,48 | -3,50% | 1.767.849,00 |
| 25.03.2024 | 2,55 | 2,62 | 2,52 | 2,57 | 0,39% | 2.138.227,00 |
| 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% | 2.181.253,00 |
| 20.03.2024 | 2,81 | 2,89 | 2,71 | 2,85 | 1,06% | 2.413.363,00 |
| 19.03.2024 | 2,76 | 2,85 | 2,72 | 2,82 | -0,04% | 3.241.130,00 |
| 18.03.2024 | 2,96 | 2,96 | 2,76 | 2,82 | -4,70% | 2.590.065,00 |
| 15.03.2024 | 2,77 | 3,05 | 2,77 | 2,96 | 5,34% | 23.278.488,00 |
| 14.03.2024 | 2,98 | 2,99 | 2,74 | 2,81 | -5,70% | 3.725.073,00 |
| 13.03.2024 | 3,00 | 3,14 | 2,95 | 2,98 | -0,67% | 2.876.245,00 |
| 12.03.2024 | 3,13 | 3,13 | 2,94 | 3,00 | -3,54% | 2.250.367,00 |
| 11.03.2024 | 3,09 | 3,16 | 3,03 | 3,11 | 0,32% | 2.168.226,00 |
| 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% | 2.259.656,00 |
| 06.03.2024 | 3,07 | 3,13 | 2,93 | 3,05 | 0,66% | 3.910.520,00 |
| 05.03.2024 | 3,16 | 3,16 | 2,94 | 3,03 | -5,31% | 4.501.589,00 |
| 04.03.2024 | 3,25 | 3,25 | 3,01 | 3,20 | -0,31% | 5.668.747,00 |
| 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% | 2.615.195,00 |
| 28.02.2024 | 3,32 | 3,39 | 3,14 | 3,16 | -5,67% | 3.189.862,00 |
| 27.02.2024 | 3,13 | 3,40 | 3,13 | 3,35 | 8,06% | 2.683.200,00 |
| 26.02.2024 | 3,08 | 3,15 | 3,04 | 3,10 | 0,65% | 2.069.072,00 |
| 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% | 3.930.205,00 |
| 21.02.2024 | 3,52 | 3,57 | 3,38 | 3,44 | -3,78% | 1.831.997,00 |
| 20.02.2024 | 3,41 | 3,77 | 3,32 | 3,58 | 2,73% | 4.026.439,00 |
| 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% | 2.211.336,00 |
| 14.02.2024 | 3,57 | 3,63 | 3,48 | 3,59 | 2,28% | 2.211.629,00 |
| 13.02.2024 | 3,70 | 3,77 | 3,48 | 3,51 | -8,83% | 3.373.821,00 |
| 12.02.2024 | 3,89 | 4,01 | 3,82 | 3,85 | -1,53% | 2.836.797,00 |
| 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% | 10.586.838,00 |
| 07.02.2024 | 5,31 | 5,34 | 5,03 | 5,04 | -4,73% | 1.935.024,00 |
| 06.02.2024 | 5,14 | 5,33 | 5,11 | 5,29 | 3,12% | 1.157.392,00 |
| 05.02.2024 | 5,22 | 5,28 | 5,02 | 5,13 | -4,11% | 1.095.068,00 |
| 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% | 1.248.010,00 |
| 31.01.2024 | 5,67 | 5,79 | 5,38 | 5,39 | -5,44% | 1.197.094,00 |
| 30.01.2024 | 5,96 | 6,00 | 5,69 | 5,70 | -5,24% | 1.322.400,00 |
| 29.01.2024 | 5,74 | 6,03 | 5,67 | 6,02 | 5,16% | 1.058.038,00 |
| 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% | 906.572,00 |
| 24.01.2024 | 5,85 | 5,90 | 5,68 | 5,71 | -0,52% | 1.073.430,00 |
| 23.01.2024 | 5,73 | 5,82 | 5,58 | 5,74 | 2,32% | 1.226.780,00 |
| 22.01.2024 | 5,45 | 5,76 | 5,43 | 5,61 | 4,86% | 1.534.305,00 |
| 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% | 1.812.824,00 |
| 17.01.2024 | 5,27 | 5,32 | 4,96 | 5,23 | -4,21% | 2.147.911,00 |
| 16.01.2024 | 5,74 | 5,78 | 5,43 | 5,46 | -7,14% | 1.599.013,00 |
| 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% | 1.243.424,00 |
| 10.01.2024 | 5,98 | 6,12 | 5,78 | 6,07 | 0,66% | 1.466.647,00 |
| 09.01.2024 | 6,25 | 6,28 | 6,01 | 6,03 | -5,34% | 1.384.219,00 |
| 08.01.2024 | 6,27 | 6,47 | 6,17 | 6,37 | 1,43% | 1.044.419,00 |
| 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% | 1.048.311,00 |
| 03.01.2024 | 6,76 | 6,76 | 6,21 | 6,31 | -9,08% | 2.200.315,00 |
| 02.01.2024 | 6,75 | 7,25 | 6,56 | 6,94 | 1,17% | 1.893.688,00 |
| 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% | 1.199.702,00 |
| 27.12.2023 | 7,00 | 7,15 | 6,86 | 7,00 | 0,43% | 1.101.307,00 |
| 26.12.2023 | 6,80 | 6,98 | 6,76 | 6,97 | 2,05% | 1.305.152,00 |
| 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% | 1.502.481,00 |
| 20.12.2023 | 7,00 | 7,02 | 6,61 | 6,64 | -5,95% | 2.047.232,00 |
| 19.12.2023 | 6,95 | 7,33 | 6,94 | 7,06 | 3,45% | 1.859.433,00 |
| 18.12.2023 | 6,60 | 6,95 | 6,55 | 6,82 | 3,49% | 1.769.658,00 |
| 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% | 3.287.118,00 |
| 13.12.2023 | 6,39 | 6,84 | 6,17 | 6,78 | 4,79% | 2.730.067,00 |
| 12.12.2023 | 6,24 | 7,01 | 6,21 | 6,47 | 5,98% | 9.131.264,00 |
| 11.12.2023 | 6,09 | 6,18 | 5,95 | 6,11 | -0,89% | 1.335.097,00 |
| 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% | 1.514.813,00 |
| 06.12.2023 | 5,87 | 6,28 | 5,84 | 5,96 | 3,47% | 2.294.468,00 |
| 05.12.2023 | 5,67 | 6,18 | 5,60 | 5,76 | -0,17% | 3.312.641,00 |
| 04.12.2023 | 5,06 | 5,84 | 5,06 | 5,77 | 13,81% | 3.465.065,00 |