30,542$
-0,61%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 30,41 | 30,72 | 30,18 | 30,56 | -0,57% | - |
| 24.04.2024 | 30,57 | 31,00 | 30,07 | 30,73 | 1,19% | 167.065,00 |
| 23.04.2024 | 29,56 | 30,58 | 29,56 | 30,37 | 2,95% | 101.755,00 |
| 22.04.2024 | 29,51 | 29,76 | 29,24 | 29,50 | 0,65% | 98.655,00 |
| 19.04.2024 | 29,36 | 29,91 | 29,25 | 29,31 | -0,98% | 165.344,00 |
| 18.04.2024 | 30,15 | 30,25 | 29,52 | 29,60 | -1,86% | 143.952,00 |
| 17.04.2024 | 30,70 | 30,76 | 30,15 | 30,16 | -0,59% | 215.548,00 |
| 16.04.2024 | 30,00 | 30,41 | 29,70 | 30,34 | -0,16% | 171.629,00 |
| 15.04.2024 | 30,86 | 31,32 | 30,01 | 30,39 | -1,68% | 144.011,00 |
| 12.04.2024 | 31,15 | 31,37 | 30,35 | 30,91 | -1,37% | 122.281,00 |
| 11.04.2024 | 31,26 | 31,46 | 30,94 | 31,34 | 1,10% | 78.512,00 |
| 10.04.2024 | 31,81 | 31,89 | 30,76 | 31,00 | -5,63% | 146.064,00 |
| 09.04.2024 | 32,22 | 32,85 | 32,21 | 32,85 | 1,80% | 185.010,00 |
| 08.04.2024 | 31,21 | 32,28 | 31,11 | 32,27 | 4,47% | 179.671,00 |
| 05.04.2024 | 30,45 | 31,06 | 30,19 | 30,89 | 0,91% | 83.511,00 |
| 04.04.2024 | 32,30 | 32,90 | 30,50 | 30,61 | -4,36% | 207.095,00 |
| 03.04.2024 | 31,00 | 32,18 | 31,00 | 32,01 | 2,98% | 188.522,00 |
| 02.04.2024 | 31,00 | 31,33 | 30,89 | 31,08 | -0,77% | 182.718,00 |
| 01.04.2024 | 31,87 | 31,89 | 31,07 | 31,32 | -1,91% | 107.568,00 |
| 28.03.2024 | 31,64 | 32,15 | 31,51 | 31,93 | 0,57% | 177.405,00 |
| 27.03.2024 | 30,99 | 31,76 | 30,95 | 31,75 | 3,62% | 112.023,00 |
| 26.03.2024 | 30,85 | 31,08 | 30,58 | 30,64 | 0,10% | 103.195,00 |
| 25.03.2024 | 30,49 | 30,80 | 30,42 | 30,61 | 0,92% | 100.080,00 |
| 22.03.2024 | 30,16 | 30,56 | 30,16 | 30,33 | 0,76% | 88.077,00 |
| 21.03.2024 | 29,99 | 30,22 | 29,96 | 30,10 | 1,35% | 180.330,00 |
| 20.03.2024 | 29,30 | 29,90 | 29,09 | 29,70 | 0,85% | 92.902,00 |
| 19.03.2024 | 29,07 | 29,63 | 29,04 | 29,45 | 1,13% | 79.848,00 |
| 18.03.2024 | 29,44 | 29,74 | 29,07 | 29,12 | -0,07% | 121.417,00 |
| 15.03.2024 | 28,99 | 29,41 | 27,94 | 29,14 | -0,10% | 286.226,00 |
| 14.03.2024 | 29,71 | 29,71 | 29,03 | 29,17 | -2,21% | 110.916,00 |
| 13.03.2024 | 30,00 | 30,43 | 29,76 | 29,83 | -1,09% | 110.547,00 |
| 12.03.2024 | 30,10 | 30,27 | 29,75 | 30,16 | 0,77% | 88.260,00 |
| 11.03.2024 | 29,54 | 30,08 | 29,54 | 29,93 | 0,71% | 74.639,00 |
| 08.03.2024 | 29,98 | 30,72 | 29,66 | 29,72 | 0,17% | 150.174,00 |
| 07.03.2024 | 29,39 | 30,10 | 29,37 | 29,67 | 1,44% | 105.813,00 |
| 06.03.2024 | 29,20 | 29,73 | 29,09 | 29,25 | 0,72% | 127.370,00 |
| 05.03.2024 | 29,08 | 29,69 | 28,55 | 29,04 | -0,89% | 145.971,00 |
| 04.03.2024 | 29,77 | 29,89 | 29,24 | 29,30 | -1,88% | 95.463,00 |
| 01.03.2024 | 29,53 | 29,86 | 29,34 | 29,86 | 1,15% | 133.076,00 |
| 29.02.2024 | 29,62 | 29,89 | 29,26 | 29,52 | 1,34% | 277.178,00 |
| 28.02.2024 | 29,30 | 29,46 | 29,03 | 29,13 | -1,59% | 101.524,00 |
| 27.02.2024 | 30,13 | 30,29 | 29,57 | 29,60 | -1,27% | 105.711,00 |
| 26.02.2024 | 29,41 | 30,23 | 29,41 | 29,98 | 1,87% | 140.305,00 |
| 23.02.2024 | 29,65 | 29,85 | 29,03 | 29,43 | -1,01% | 132.951,00 |
| 22.02.2024 | 29,97 | 30,37 | 29,42 | 29,73 | -0,90% | 219.814,00 |
| 21.02.2024 | 30,24 | 30,39 | 29,63 | 30,00 | -1,67% | 119.000,00 |
| 20.02.2024 | 30,00 | 30,51 | 29,73 | 30,51 | 0,29% | 142.237,00 |
| 16.02.2024 | 30,32 | 30,46 | 30,01 | 30,42 | -0,49% | 145.029,00 |
| 15.02.2024 | 29,72 | 30,84 | 29,63 | 30,57 | 3,38% | 237.854,00 |
| 14.02.2024 | 29,05 | 29,70 | 28,90 | 29,57 | 3,14% | 141.811,00 |
| 13.02.2024 | 28,88 | 29,67 | 28,42 | 28,67 | -5,25% | 292.259,00 |
| 12.02.2024 | 29,69 | 30,50 | 29,69 | 30,26 | 2,16% | 213.105,00 |
| 09.02.2024 | 29,35 | 29,76 | 28,92 | 29,62 | 1,20% | 208.245,00 |
| 08.02.2024 | 28,50 | 29,62 | 28,50 | 29,27 | 1,77% | 249.787,00 |
| 07.02.2024 | 28,72 | 29,24 | 28,58 | 28,76 | 0,28% | 204.431,00 |
| 06.02.2024 | 28,52 | 29,12 | 28,41 | 28,68 | 0,56% | 237.565,00 |
| 05.02.2024 | 28,56 | 28,91 | 27,78 | 28,52 | -1,14% | 454.429,00 |
| 02.02.2024 | 27,68 | 29,28 | 27,34 | 28,85 | 4,08% | 383.884,00 |
| 01.02.2024 | 26,50 | 28,26 | 26,10 | 27,72 | 14,22% | 716.328,00 |
| 31.01.2024 | 24,97 | 25,15 | 24,05 | 24,27 | -3,58% | 444.494,00 |
| 30.01.2024 | 25,48 | 25,51 | 25,00 | 25,17 | -2,37% | 177.453,00 |
| 29.01.2024 | 25,30 | 25,83 | 25,30 | 25,78 | 1,46% | 149.162,00 |
| 26.01.2024 | 25,81 | 25,90 | 25,27 | 25,41 | -0,70% | 134.793,00 |
| 25.01.2024 | 25,85 | 25,85 | 25,16 | 25,59 | 1,07% | 173.265,00 |
| 24.01.2024 | 25,51 | 25,59 | 25,02 | 25,32 | 0,00% | 169.968,00 |
| 23.01.2024 | 25,23 | 25,44 | 24,79 | 25,32 | 1,89% | 205.063,00 |
| 22.01.2024 | 23,95 | 25,02 | 23,95 | 24,85 | 5,03% | 230.478,00 |
| 19.01.2024 | 23,78 | 23,78 | 23,13 | 23,66 | 0,42% | 159.169,00 |
| 18.01.2024 | 23,15 | 23,64 | 22,97 | 23,56 | 2,88% | 138.738,00 |
| 17.01.2024 | 22,90 | 23,12 | 22,55 | 22,90 | -1,67% | 205.078,00 |
| 16.01.2024 | 23,75 | 24,08 | 23,23 | 23,29 | -2,51% | 232.925,00 |
| 12.01.2024 | 24,22 | 24,65 | 23,77 | 23,89 | 0,21% | 235.043,00 |
| 11.01.2024 | 24,02 | 24,23 | 23,58 | 23,84 | -1,24% | 197.772,00 |
| 10.01.2024 | 24,58 | 24,68 | 24,01 | 24,14 | -1,99% | 159.633,00 |
| 09.01.2024 | 24,62 | 24,95 | 24,46 | 24,63 | -1,48% | 126.223,00 |
| 08.01.2024 | 24,59 | 25,08 | 24,40 | 25,00 | 1,83% | 163.757,00 |
| 05.01.2024 | 24,09 | 24,81 | 23,94 | 24,55 | 0,82% | 239.495,00 |
| 04.01.2024 | 24,64 | 24,73 | 24,31 | 24,35 | -0,81% | 169.202,00 |
| 03.01.2024 | 25,48 | 25,53 | 24,39 | 24,55 | -4,42% | 209.238,00 |
| 02.01.2024 | 25,80 | 26,14 | 25,39 | 25,69 | -1,21% | 194.999,00 |
| 29.12.2023 | 26,82 | 26,87 | 25,92 | 26,00 | -3,09% | 236.338,00 |
| 28.12.2023 | 26,18 | 26,86 | 26,18 | 26,83 | 2,09% | 214.237,00 |
| 27.12.2023 | 26,71 | 26,88 | 26,19 | 26,28 | -0,79% | 166.998,00 |
| 26.12.2023 | 26,19 | 26,62 | 26,00 | 26,49 | 1,26% | 191.514,00 |
| 22.12.2023 | 25,75 | 26,30 | 25,68 | 26,16 | 1,71% | 234.756,00 |
| 21.12.2023 | 25,24 | 25,75 | 25,13 | 25,72 | 3,33% | 220.963,00 |
| 20.12.2023 | 25,50 | 26,18 | 24,89 | 24,89 | -2,39% | 282.178,00 |
| 19.12.2023 | 25,15 | 25,70 | 25,00 | 25,50 | 2,57% | 226.911,00 |
| 18.12.2023 | 25,15 | 25,49 | 24,77 | 24,86 | 0,24% | 203.480,00 |
| 15.12.2023 | 26,04 | 26,04 | 24,79 | 24,80 | -2,52% | 1.325.641,00 |
| 14.12.2023 | 25,32 | 26,12 | 25,03 | 25,44 | 3,20% | 256.546,00 |
| 13.12.2023 | 23,74 | 24,65 | 23,27 | 24,65 | 3,61% | 253.025,00 |
| 12.12.2023 | 24,62 | 24,62 | 23,63 | 23,79 | -3,14% | 210.379,00 |
| 11.12.2023 | 24,24 | 24,65 | 23,90 | 24,56 | 1,24% | 238.896,00 |
| 08.12.2023 | 23,74 | 24,49 | 23,74 | 24,26 | 1,76% | 295.663,00 |
| 07.12.2023 | 24,20 | 24,77 | 23,75 | 23,84 | -1,20% | 1.056.634,00 |
| 06.12.2023 | 22,95 | 24,46 | 22,89 | 24,13 | 5,93% | 443.924,00 |
| 05.12.2023 | 23,97 | 24,12 | 22,72 | 22,78 | -4,85% | 232.600,00 |
| 04.12.2023 | 23,78 | 24,04 | 23,57 | 23,94 | 0,59% | 228.743,00 |
| 01.12.2023 | 23,39 | 23,97 | 23,14 | 23,80 | 1,28% | 193.372,00 |