23,600€
-0,84%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 23,60 | 25,10 | 23,60 | 25,10 | 5,46% | - |
| 03.05.2024 | 23,80 | 25,10 | 23,30 | 23,80 | 0,00% | - |
| 02.05.2024 | 28,80 | 28,80 | 22,80 | 23,80 | -17,07% | - |
| 30.04.2024 | 29,00 | 29,00 | 28,50 | 28,70 | -0,69% | - |
| 29.04.2024 | 28,90 | 29,70 | 28,30 | 28,90 | 0,00% | - |
| 26.04.2024 | 28,50 | 29,10 | 28,30 | 28,90 | 1,40% | - |
| 25.04.2024 | 28,20 | 28,70 | 28,10 | 28,50 | -1,04% | - |
| 24.04.2024 | 28,40 | 29,10 | 28,20 | 28,80 | 1,41% | - |
| 23.04.2024 | 27,70 | 28,60 | 27,60 | 28,40 | 2,53% | - |
| 22.04.2024 | 27,60 | 28,70 | 27,40 | 27,70 | 0,36% | - |
| 19.04.2024 | 27,60 | 28,20 | 27,40 | 27,60 | -0,72% | - |
| 18.04.2024 | 28,30 | 28,70 | 27,80 | 27,80 | -1,42% | - |
| 17.04.2024 | 28,20 | 28,90 | 27,60 | 28,20 | -1,40% | - |
| 16.04.2024 | 28,60 | 28,70 | 27,90 | 28,60 | 0,00% | - |
| 15.04.2024 | 29,10 | 29,40 | 28,20 | 28,60 | -1,38% | - |
| 12.04.2024 | 29,20 | 29,50 | 28,50 | 29,00 | -0,68% | - |
| 11.04.2024 | 28,40 | 29,30 | 28,40 | 29,20 | 1,39% | - |
| 10.04.2024 | 29,80 | 30,30 | 28,60 | 28,80 | -4,64% | - |
| 09.04.2024 | 29,70 | 30,70 | 29,50 | 30,20 | 1,68% | - |
| 08.04.2024 | 28,20 | 29,80 | 28,20 | 29,70 | 4,21% | - |
| 05.04.2024 | 28,00 | 28,60 | 28,00 | 28,50 | 1,06% | - |
| 04.04.2024 | 29,60 | 30,50 | 28,20 | 28,20 | -4,73% | 40,00 |
| 03.04.2024 | 28,80 | 29,70 | 28,50 | 29,60 | 2,78% | - |
| 02.04.2024 | 29,20 | 29,20 | 28,20 | 28,80 | -2,04% | - |
| 28.03.2024 | 29,40 | 29,90 | 27,20 | 29,40 | 0,34% | - |
| 27.03.2024 | 28,00 | 29,60 | 27,10 | 29,30 | 3,53% | - |
| 26.03.2024 | 27,80 | 29,10 | 27,40 | 28,30 | 0,35% | - |
| 25.03.2024 | 28,00 | 29,10 | 27,40 | 28,20 | 0,36% | 60,00 |
| 22.03.2024 | 27,80 | 29,40 | 27,80 | 28,10 | 0,00% | - |
| 21.03.2024 | 26,80 | 28,10 | 26,70 | 28,10 | 3,31% | - |
| 20.03.2024 | 27,10 | 27,90 | 25,90 | 27,20 | 0,00% | - |
| 19.03.2024 | 26,40 | 28,20 | 26,40 | 27,20 | 1,49% | - |
| 18.03.2024 | 26,40 | 27,90 | 25,70 | 26,80 | 3,47% | - |
| 15.03.2024 | 26,40 | 27,00 | 25,90 | 25,90 | -3,72% | - |
| 14.03.2024 | 27,30 | 27,70 | 25,60 | 26,90 | -0,74% | - |
| 13.03.2024 | 27,20 | 27,80 | 25,70 | 27,10 | 0,74% | - |
| 12.03.2024 | 27,40 | 27,80 | 26,20 | 26,90 | -2,18% | - |
| 11.03.2024 | 27,20 | 27,60 | 25,90 | 27,50 | 1,10% | - |
| 08.03.2024 | 27,10 | 28,10 | 26,70 | 27,20 | 0,37% | - |
| 07.03.2024 | 26,80 | 27,50 | 26,80 | 27,10 | 1,12% | - |
| 06.03.2024 | 26,40 | 27,30 | 26,20 | 26,80 | 0,00% | - |
| 05.03.2024 | 26,90 | 27,30 | 26,60 | 26,80 | -0,74% | - |
| 04.03.2024 | 27,50 | 27,60 | 26,90 | 27,00 | -2,17% | - |
| 01.03.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 1,10% | - |
| 29.02.2024 | 26,60 | 27,70 | 26,60 | 27,30 | 1,49% | - |
| 28.02.2024 | 27,40 | 27,40 | 26,80 | 26,90 | -1,10% | - |
| 27.02.2024 | 27,60 | 28,00 | 27,20 | 27,20 | -1,45% | - |
| 26.02.2024 | 26,80 | 27,90 | 26,80 | 27,60 | 1,47% | - |
| 23.02.2024 | 27,40 | 27,60 | 26,90 | 27,20 | -0,73% | - |
| 22.02.2024 | 27,80 | 28,10 | 27,20 | 27,40 | -1,44% | - |
| 21.02.2024 | 28,20 | 28,20 | 27,40 | 27,80 | -1,42% | - |
| 20.02.2024 | 27,80 | 28,20 | 27,40 | 28,20 | 0,00% | - |
| 19.02.2024 | 28,20 | 28,30 | 28,20 | 28,20 | 0,00% | - |
| 16.02.2024 | 28,00 | 28,40 | 27,90 | 28,20 | -0,70% | - |
| 15.02.2024 | 27,60 | 28,60 | 27,40 | 28,40 | 2,90% | - |
| 14.02.2024 | 26,40 | 27,70 | 26,40 | 27,60 | 2,99% | - |
| 13.02.2024 | 28,00 | 28,10 | 26,60 | 26,80 | -4,96% | - |
| 12.02.2024 | 27,40 | 28,30 | 27,40 | 28,20 | 2,92% | - |
| 09.02.2024 | 26,80 | 27,60 | 26,80 | 27,40 | 0,74% | - |
| 08.02.2024 | 26,70 | 27,50 | 26,50 | 27,20 | 2,26% | - |
| 07.02.2024 | 26,60 | 27,20 | 26,50 | 26,60 | 0,00% | - |
| 06.02.2024 | 26,50 | 27,10 | 26,40 | 26,60 | 0,00% | - |
| 05.02.2024 | 26,80 | 27,00 | 25,90 | 26,60 | -0,75% | - |
| 02.02.2024 | 25,50 | 27,10 | 25,30 | 26,80 | 5,51% | - |
| 01.02.2024 | 22,20 | 26,10 | 22,20 | 25,40 | 13,39% | - |
| 31.01.2024 | 23,20 | 23,30 | 22,20 | 22,40 | -3,45% | - |
| 30.01.2024 | 24,00 | 24,00 | 23,00 | 23,20 | -2,52% | - |
| 29.01.2024 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | 90,00 |
| 26.01.2024 | 23,50 | 23,90 | 23,20 | 23,40 | -0,85% | 50,00 |
| 25.01.2024 | 23,00 | 23,80 | 23,00 | 23,60 | 1,72% | - |
| 24.01.2024 | 23,00 | 23,50 | 22,80 | 23,20 | -0,85% | - |
| 23.01.2024 | 22,40 | 23,40 | 22,40 | 23,40 | 2,63% | - |
| 22.01.2024 | 21,70 | 23,00 | 21,70 | 22,80 | 4,59% | - |
| 19.01.2024 | 21,40 | 21,90 | 21,20 | 21,80 | 0,93% | - |
| 18.01.2024 | 21,10 | 21,80 | 21,10 | 21,60 | 2,86% | - |
| 17.01.2024 | 21,30 | 21,30 | 20,80 | 21,00 | -1,87% | - |
| 16.01.2024 | 21,90 | 22,20 | 21,40 | 21,40 | -1,83% | - |
| 15.01.2024 | 21,40 | 21,90 | 21,40 | 21,80 | 0,00% | 28,00 |
| 12.01.2024 | 21,70 | 22,50 | 21,60 | 21,80 | 0,00% | - |
| 11.01.2024 | 22,00 | 22,20 | 21,60 | 21,80 | -0,91% | - |
| 10.01.2024 | 22,20 | 22,60 | 21,90 | 22,00 | -2,65% | - |
| 09.01.2024 | 22,80 | 22,80 | 22,30 | 22,60 | -0,88% | - |
| 08.01.2024 | 22,40 | 22,80 | 22,00 | 22,80 | 1,79% | - |
| 05.01.2024 | 22,00 | 22,60 | 21,90 | 22,40 | 0,90% | - |
| 04.01.2024 | 22,20 | 22,80 | 22,20 | 22,20 | -0,89% | - |
| 03.01.2024 | 23,50 | 23,50 | 22,40 | 22,40 | -4,27% | - |
| 02.01.2024 | 23,60 | 23,80 | 23,20 | 23,40 | -3,70% | - |
| 29.12.2023 | 24,00 | 24,30 | 24,00 | 24,30 | 0,41% | - |
| 28.12.2023 | 23,70 | 24,20 | 23,60 | 24,20 | 2,54% | - |
| 27.12.2023 | 24,00 | 24,40 | 23,60 | 23,60 | -0,84% | - |
| 22.12.2023 | 23,00 | 23,80 | 23,00 | 23,80 | 1,71% | 30,00 |
| 21.12.2023 | 22,90 | 23,40 | 22,70 | 23,40 | 2,63% | - |
| 20.12.2023 | 23,30 | 23,80 | 22,80 | 22,80 | -1,72% | - |
| 19.12.2023 | 22,70 | 23,40 | 22,70 | 23,20 | 2,65% | - |
| 18.12.2023 | 22,40 | 23,40 | 22,40 | 22,60 | -0,88% | - |
| 15.12.2023 | 23,20 | 23,60 | 22,80 | 22,80 | -1,72% | - |
| 14.12.2023 | 22,70 | 23,80 | 22,50 | 23,20 | 2,65% | - |
| 13.12.2023 | 22,10 | 22,60 | 21,60 | 22,60 | 2,73% | - |
| 12.12.2023 | 22,80 | 23,00 | 21,90 | 22,00 | -3,51% | - |
| 11.12.2023 | 22,50 | 22,90 | 22,20 | 22,80 | 0,88% | - |