4,927€
13,76%
Echtzeit-Aktienkurs Digital Turbine
Bid:
Ask:
Aktienkurse zur Digital Turbine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 4,31 | 5,00 | 4,24 | 4,92 | 13,67% | 18.383,00 |
| 05.06.2025 | 3,88 | 4,64 | 3,86 | 4,33 | 11,02% | 36.280,00 |
| 04.06.2025 | 4,01 | 4,01 | 3,70 | 3,90 | -3,18% | 29.052,00 |
| 03.06.2025 | 4,16 | 4,20 | 4,03 | 4,03 | 0,72% | 837,00 |
| 02.06.2025 | 4,01 | 4,17 | 4,00 | 4,00 | 3,73% | 1.353,00 |
| 30.05.2025 | 4,35 | 4,36 | 3,79 | 3,86 | -11,56% | 15.235,00 |
| 29.05.2025 | 4,13 | 4,51 | 4,11 | 4,36 | 9,96% | 8.453,00 |
| 28.05.2025 | 4,00 | 4,05 | 3,90 | 3,97 | -1,47% | 5.533,00 |
| 27.05.2025 | 3,81 | 4,10 | 3,81 | 4,02 | 5,31% | 17.004,00 |
| 26.05.2025 | 3,90 | 3,91 | 3,82 | 3,82 | -2,48% | 87,00 |
| 23.05.2025 | 3,88 | 3,92 | 3,62 | 3,92 | -0,68% | 28.497,00 |
| 22.05.2025 | 3,54 | 3,95 | 3,54 | 3,95 | 7,55% | 6.016,00 |
| 21.05.2025 | 4,01 | 4,01 | 3,67 | 3,67 | -13,18% | 3.089,00 |
| 20.05.2025 | 4,15 | 4,35 | 4,01 | 4,23 | 5,89% | 3.382,00 |
| 19.05.2025 | 3,94 | 4,01 | 3,82 | 3,99 | -3,79% | 4.064,00 |
| 16.05.2025 | 4,03 | 4,15 | 4,01 | 4,15 | 5,04% | 1.223,00 |
| 15.05.2025 | 4,22 | 4,22 | 3,90 | 3,95 | -6,64% | 1.236,00 |
| 14.05.2025 | 3,89 | 4,23 | 3,86 | 4,23 | 6,82% | 7.785,00 |
| 13.05.2025 | 3,90 | 4,03 | 3,83 | 3,96 | 1,70% | 6.336,00 |
| 12.05.2025 | 3,90 | 4,16 | 3,89 | 3,89 | 6,16% | 10.073,00 |
| 09.05.2025 | 3,78 | 3,84 | 3,61 | 3,67 | -0,33% | 7.850,00 |
| 08.05.2025 | 3,18 | 3,76 | 3,18 | 3,68 | 18,56% | 18.313,00 |
| 07.05.2025 | 2,71 | 3,14 | 2,71 | 3,10 | 14,76% | 12.828,00 |
| 06.05.2025 | 2,61 | 2,70 | 2,60 | 2,70 | -0,15% | 2.132,00 |
| 05.05.2025 | 2,69 | 2,71 | 2,66 | 2,71 | -3,01% | 441,00 |
| 02.05.2025 | 2,60 | 2,80 | 2,60 | 2,79 | 4,57% | 5.632,00 |
| 30.04.2025 | 2,80 | 2,84 | 2,59 | 2,67 | -5,15% | 8.947,00 |
| 29.04.2025 | 2,94 | 2,95 | 2,76 | 2,82 | 0,25% | 5.273,00 |
| 28.04.2025 | 2,96 | 3,00 | 2,81 | 2,81 | -4,75% | 1.090,00 |
| 25.04.2025 | 3,05 | 3,12 | 2,95 | 2,95 | -0,14% | 5.951,00 |
| 24.04.2025 | 2,76 | 2,97 | 2,76 | 2,95 | 7,58% | 1.656,00 |
| 23.04.2025 | 2,80 | 2,89 | 2,74 | 2,74 | 0,04% | 6.350,00 |
| 22.04.2025 | 2,63 | 2,75 | 2,57 | 2,74 | -2,00% | 13.507,00 |
| 17.04.2025 | 2,59 | 2,80 | 2,58 | 2,80 | 13,87% | 1.632,00 |
| 16.04.2025 | 2,45 | 2,63 | 2,36 | 2,46 | 1,74% | 9.455,00 |
| 15.04.2025 | 2,39 | 2,42 | 2,38 | 2,42 | 2,59% | 1.198,00 |
| 14.04.2025 | 2,49 | 2,49 | 2,36 | 2,36 | -3,72% | 8.760,00 |
| 11.04.2025 | 2,29 | 2,45 | 2,26 | 2,45 | 7,05% | 7.131,00 |
| 10.04.2025 | 2,50 | 2,57 | 2,28 | 2,29 | -6,12% | 8.471,00 |
| 09.04.2025 | 1,98 | 2,55 | 1,96 | 2,43 | 23,93% | 27.794,00 |
| 08.04.2025 | 2,13 | 2,32 | 1,96 | 1,96 | -7,45% | 13.457,00 |
| 07.04.2025 | 2,00 | 2,24 | 1,99 | 2,12 | 1,34% | 7.826,00 |
| 04.04.2025 | 2,34 | 2,34 | 1,92 | 2,09 | -8,92% | 33.604,00 |
| 03.04.2025 | 2,41 | 2,52 | 2,30 | 2,30 | -16,43% | 24.361,00 |
| 02.04.2025 | 2,55 | 2,81 | 2,44 | 2,75 | 5,89% | 12.231,00 |
| 01.04.2025 | 2,54 | 2,60 | 2,45 | 2,60 | 2,44% | 3.420,00 |
| 31.03.2025 | 2,60 | 2,63 | 2,44 | 2,54 | -2,50% | 6.461,00 |
| 28.03.2025 | 2,87 | 2,87 | 2,57 | 2,60 | -7,93% | 8.903,00 |
| 27.03.2025 | 3,04 | 3,07 | 2,83 | 2,83 | -5,83% | 6.490,00 |
| 26.03.2025 | 3,30 | 3,31 | 3,00 | 3,00 | -8,31% | 901,00 |
| 25.03.2025 | 3,37 | 3,44 | 3,14 | 3,27 | -2,04% | 4.175,00 |
| 24.03.2025 | 3,41 | 3,51 | 3,34 | 3,34 | 4,54% | 9.370,00 |
| 21.03.2025 | 3,10 | 3,35 | 3,10 | 3,20 | 1,82% | 450,00 |
| 20.03.2025 | 3,19 | 3,19 | 3,00 | 3,14 | -3,15% | 10.832,00 |
| 19.03.2025 | 3,19 | 3,30 | 3,09 | 3,24 | 3,28% | 6.492,00 |
| 18.03.2025 | 3,50 | 3,52 | 3,13 | 3,14 | -11,63% | 13.978,00 |
| 17.03.2025 | 3,15 | 3,55 | 3,03 | 3,55 | 16,51% | 23.661,00 |
| 14.03.2025 | 3,02 | 3,12 | 2,98 | 3,05 | 5,69% | 20.607,00 |
| 13.03.2025 | 2,89 | 2,97 | 2,78 | 2,88 | 0,80% | 13.687,00 |
| 12.03.2025 | 2,68 | 3,02 | 2,68 | 2,86 | 4,42% | 18.975,00 |
| 11.03.2025 | 2,58 | 2,74 | 2,47 | 2,74 | 3,83% | 14.166,00 |
| 10.03.2025 | 2,67 | 2,67 | 2,37 | 2,64 | -1,53% | 9.681,00 |
| 07.03.2025 | 2,96 | 2,96 | 2,62 | 2,68 | -9,77% | 5.011,00 |
| 06.03.2025 | 3,41 | 3,42 | 2,93 | 2,97 | -10,44% | 7.554,00 |
| 05.03.2025 | 2,95 | 3,32 | 2,95 | 3,32 | 9,88% | 8.323,00 |
| 04.03.2025 | 3,00 | 3,03 | 2,77 | 3,02 | -0,85% | 13.009,00 |
| 03.03.2025 | 3,34 | 3,42 | 3,01 | 3,04 | -5,56% | 13.939,00 |
| 28.02.2025 | 3,42 | 3,49 | 3,09 | 3,22 | -5,40% | 9.687,00 |
| 27.02.2025 | 3,56 | 3,73 | 3,41 | 3,41 | -0,99% | 6.151,00 |
| 26.02.2025 | 3,52 | 3,59 | 3,36 | 3,44 | -0,84% | 7.471,00 |
| 25.02.2025 | 3,60 | 3,72 | 3,38 | 3,47 | -7,49% | 12.675,00 |
| 24.02.2025 | 4,10 | 4,15 | 3,46 | 3,75 | -7,73% | 22.460,00 |
| 21.02.2025 | 4,61 | 4,76 | 4,03 | 4,06 | -10,45% | 29.955,00 |
| 20.02.2025 | 4,85 | 4,89 | 4,38 | 4,54 | -7,14% | 51.637,00 |
| 19.02.2025 | 4,83 | 5,27 | 4,80 | 4,89 | -0,20% | 23.059,00 |
| 18.02.2025 | 5,97 | 5,97 | 4,82 | 4,90 | -16,97% | 107.264,00 |
| 17.02.2025 | 5,81 | 5,95 | 5,80 | 5,90 | 0,17% | 1.504,00 |
| 14.02.2025 | 6,30 | 6,41 | 5,81 | 5,89 | -6,24% | 19.453,00 |
| 13.02.2025 | 6,15 | 6,70 | 5,83 | 6,28 | 5,55% | 47.623,00 |
| 12.02.2025 | 5,32 | 6,15 | 4,97 | 5,95 | 16,48% | 71.011,00 |
| 11.02.2025 | 5,01 | 5,50 | 4,97 | 5,11 | -1,88% | 38.676,00 |
| 10.02.2025 | 4,80 | 5,26 | 4,50 | 5,21 | 10,72% | 69.981,00 |
| 07.02.2025 | 4,60 | 5,00 | 4,28 | 4,70 | -1,73% | 62.429,00 |
| 06.02.2025 | 3,10 | 4,93 | 2,93 | 4,79 | 97,73% | 180.685,00 |
| 05.02.2025 | 2,41 | 2,53 | 2,29 | 2,42 | 1,81% | 23.526,00 |
| 04.02.2025 | 2,41 | 2,51 | 2,38 | 2,38 | -4,19% | 5.855,00 |
| 03.02.2025 | 2,42 | 2,57 | 2,36 | 2,48 | -0,60% | 18.835,00 |
| 31.01.2025 | 2,38 | 2,55 | 2,38 | 2,50 | 2,38% | 19.916,00 |
| 30.01.2025 | 2,37 | 2,49 | 2,37 | 2,44 | 2,87% | 16.078,00 |
| 29.01.2025 | 2,50 | 2,50 | 2,25 | 2,37 | -2,35% | 19.258,00 |
| 28.01.2025 | 2,25 | 2,50 | 2,20 | 2,43 | 8,35% | 11.519,00 |
| 27.01.2025 | 2,34 | 2,39 | 2,08 | 2,24 | -5,33% | 71.514,00 |
| 24.01.2025 | 2,10 | 2,37 | 2,09 | 2,37 | 8,58% | 21.453,00 |
| 23.01.2025 | 2,08 | 2,21 | 2,02 | 2,18 | 2,73% | 8.463,00 |
| 22.01.2025 | 2,13 | 2,22 | 1,96 | 2,12 | 4,23% | 21.499,00 |
| 21.01.2025 | 1,93 | 2,06 | 1,93 | 2,04 | 10,18% | 44.581,00 |
| 20.01.2025 | 1,93 | 1,93 | 1,85 | 1,85 | -6,95% | 528,00 |
| 17.01.2025 | 1,96 | 1,99 | 1,92 | 1,99 | 5,98% | 4.531,00 |
| 16.01.2025 | 1,93 | 1,93 | 1,77 | 1,87 | 0,97% | 13.996,00 |
| 15.01.2025 | 1,61 | 1,88 | 1,61 | 1,86 | 13,46% | 28.179,00 |