1,951€
4,18%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 1,73 | 1,73 | 1,62 | 1,64 | -3,25% | 15.344,00 |
| 13.01.2025 | 1,75 | 1,76 | 1,67 | 1,69 | -2,65% | 21.259,00 |
| 10.01.2025 | 1,70 | 1,74 | 1,66 | 1,74 | -1,64% | 760,00 |
| 09.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,08% | 8,00 |
| 08.01.2025 | 1,98 | 1,98 | 1,82 | 1,82 | -6,66% | 8.356,00 |
| 07.01.2025 | 2,01 | 2,11 | 1,90 | 1,95 | 0,83% | 15.151,00 |
| 06.01.2025 | 1,94 | 2,04 | 1,86 | 1,94 | 1,68% | 28.078,00 |
| 03.01.2025 | 1,75 | 1,90 | 1,70 | 1,90 | 12,27% | 17.585,00 |
| 02.01.2025 | 1,60 | 1,72 | 1,60 | 1,70 | -2,70% | 9.643,00 |
| 30.12.2024 | 1,74 | 1,75 | 1,70 | 1,74 | -0,80% | 2.125,00 |
| 27.12.2024 | 1,88 | 1,99 | 1,76 | 1,76 | -1,35% | 58.559,00 |
| 23.12.2024 | 1,64 | 1,81 | 1,61 | 1,78 | 6,71% | 12.215,00 |
| 20.12.2024 | 1,66 | 1,69 | 1,57 | 1,67 | -0,12% | 35.155,00 |
| 19.12.2024 | 1,47 | 1,71 | 1,46 | 1,67 | 15,17% | 48.815,00 |
| 18.12.2024 | 1,36 | 1,66 | 1,35 | 1,45 | 5,45% | 61.935,00 |
| 17.12.2024 | 1,35 | 1,39 | 1,34 | 1,38 | 0,15% | 7.498,00 |
| 16.12.2024 | 1,35 | 1,41 | 1,32 | 1,37 | 1,25% | 9.294,00 |
| 13.12.2024 | 1,35 | 1,39 | 1,35 | 1,36 | -1,53% | 6.114,00 |
| 12.12.2024 | 1,36 | 1,43 | 1,36 | 1,38 | -1,29% | 6.485,00 |
| 11.12.2024 | 1,36 | 1,42 | 1,35 | 1,40 | -1,76% | 6.749,00 |
| 10.12.2024 | 1,45 | 1,52 | 1,36 | 1,42 | -0,91% | 14.109,00 |
| 09.12.2024 | 1,39 | 1,56 | 1,39 | 1,43 | 1,42% | 20.971,00 |
| 06.12.2024 | 1,32 | 1,42 | 1,31 | 1,41 | 4,90% | 14.955,00 |
| 05.12.2024 | 1,38 | 1,41 | 1,34 | 1,35 | -2,88% | 7.736,00 |
| 04.12.2024 | 1,39 | 1,43 | 1,39 | 1,39 | -0,43% | 2.126,00 |
| 03.12.2024 | 1,44 | 1,44 | 1,35 | 1,39 | 1,16% | 1.944,00 |
| 02.12.2024 | 1,41 | 1,41 | 1,34 | 1,38 | 0,81% | 13.152,00 |
| 29.11.2024 | 1,35 | 1,44 | 1,35 | 1,37 | -1,03% | 6.195,00 |
| 28.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 3,23% | - |
| 27.11.2024 | 1,32 | 1,37 | 1,30 | 1,34 | -1,84% | 2.209,00 |
| 26.11.2024 | 1,44 | 1,49 | 1,35 | 1,36 | -3,75% | 8.433,00 |
| 25.11.2024 | 1,49 | 1,52 | 1,35 | 1,42 | -3,74% | 14.350,00 |
| 22.11.2024 | 1,43 | 1,50 | 1,34 | 1,47 | 3,59% | 9.727,00 |
| 21.11.2024 | 1,36 | 1,43 | 1,28 | 1,42 | 4,11% | 58.192,00 |
| 20.11.2024 | 1,19 | 1,36 | 1,17 | 1,36 | 19,88% | 23.423,00 |
| 19.11.2024 | 1,20 | 1,20 | 1,13 | 1,14 | -4,93% | 13.766,00 |
| 18.11.2024 | 1,25 | 1,28 | 1,18 | 1,20 | -4,32% | 16.797,00 |
| 15.11.2024 | 1,31 | 1,37 | 1,23 | 1,25 | -6,51% | 46.630,00 |
| 14.11.2024 | 1,45 | 1,56 | 1,32 | 1,34 | -4,16% | 34.114,00 |
| 13.11.2024 | 1,29 | 1,44 | 1,29 | 1,40 | 8,31% | 20.947,00 |
| 12.11.2024 | 1,30 | 1,36 | 1,23 | 1,29 | -1,53% | 45.135,00 |
| 11.11.2024 | 1,35 | 1,50 | 1,30 | 1,31 | -4,46% | 63.855,00 |
| 08.11.2024 | 1,62 | 1,85 | 1,32 | 1,37 | -16,58% | 78.653,00 |
| 07.11.2024 | 1,62 | 1,97 | 1,53 | 1,64 | -46,39% | 104.395,00 |
| 06.11.2024 | 3,02 | 3,26 | 2,97 | 3,06 | 3,10% | 4.946,00 |
| 05.11.2024 | 2,95 | 3,00 | 2,83 | 2,97 | 3,38% | 136,00 |
| 04.11.2024 | 2,92 | 3,02 | 2,67 | 2,87 | -1,68% | 9.151,00 |
| 01.11.2024 | 2,99 | 3,10 | 2,92 | 2,92 | -1,95% | 8.027,00 |
| 31.10.2024 | 3,22 | 3,22 | 2,93 | 2,98 | -6,67% | 8.225,00 |
| 30.10.2024 | 3,43 | 3,46 | 3,19 | 3,19 | -7,61% | 10.213,00 |
| 29.10.2024 | 2,90 | 3,46 | 2,90 | 3,46 | 9,40% | 19.063,00 |
| 28.10.2024 | 3,00 | 3,21 | 3,00 | 3,16 | 11,63% | 5.897,00 |
| 25.10.2024 | 2,82 | 2,95 | 2,82 | 2,83 | -0,42% | 2.018,00 |
| 24.10.2024 | 2,92 | 2,95 | 2,84 | 2,84 | 0,60% | 12.055,00 |
| 23.10.2024 | 3,11 | 3,11 | 2,82 | 2,82 | -5,43% | 1.202,00 |
| 22.10.2024 | 2,98 | 3,05 | 2,82 | 2,99 | 0,84% | 8.878,00 |
| 21.10.2024 | 3,00 | 3,06 | 2,88 | 2,96 | -2,92% | 13.898,00 |
| 18.10.2024 | 3,06 | 3,29 | 2,96 | 3,05 | 2,42% | 8.987,00 |
| 17.10.2024 | 3,28 | 3,28 | 2,96 | 2,98 | -5,25% | 6.242,00 |
| 16.10.2024 | 3,14 | 3,21 | 3,12 | 3,14 | -1,16% | 12.946,00 |
| 15.10.2024 | 3,30 | 3,37 | 3,11 | 3,18 | 1,27% | 867,00 |
| 14.10.2024 | 3,43 | 3,43 | 3,08 | 3,14 | -1,13% | 32.008,00 |
| 11.10.2024 | 2,80 | 3,23 | 2,80 | 3,18 | 16,29% | 6.767,00 |
| 10.10.2024 | 2,75 | 2,75 | 2,70 | 2,73 | -5,57% | 5.748,00 |
| 09.10.2024 | 2,70 | 2,91 | 2,70 | 2,89 | 5,28% | 861,00 |
| 08.10.2024 | 2,83 | 2,89 | 2,73 | 2,75 | -2,00% | 11.719,00 |
| 07.10.2024 | 2,57 | 2,80 | 2,41 | 2,80 | 11,63% | 17.042,00 |
| 04.10.2024 | 2,58 | 2,60 | 2,47 | 2,51 | 0,44% | 4.875,00 |
| 03.10.2024 | 2,50 | 2,50 | 2,46 | 2,50 | -2,84% | 813,00 |
| 02.10.2024 | 2,48 | 2,60 | 2,48 | 2,57 | 0,78% | 5.522,00 |
| 01.10.2024 | 2,81 | 2,82 | 2,54 | 2,55 | -7,60% | 6.894,00 |
| 30.09.2024 | 2,80 | 2,86 | 2,74 | 2,76 | -1,32% | 1.065,00 |
| 27.09.2024 | 2,75 | 2,96 | 2,70 | 2,80 | 3,74% | 21.180,00 |
| 26.09.2024 | 2,40 | 2,70 | 2,39 | 2,70 | 12,22% | 3.696,00 |
| 25.09.2024 | 2,51 | 2,52 | 2,41 | 2,41 | -1,47% | 2.565,00 |
| 24.09.2024 | 2,38 | 2,49 | 2,38 | 2,44 | 2,91% | 1.811,00 |
| 23.09.2024 | 2,55 | 2,56 | 2,33 | 2,37 | -6,21% | 21.757,00 |
| 20.09.2024 | 2,53 | 2,64 | 2,51 | 2,53 | -4,46% | 4.670,00 |
| 19.09.2024 | 2,72 | 2,77 | 2,65 | 2,65 | -1,27% | 10.771,00 |
| 18.09.2024 | 2,65 | 2,74 | 2,55 | 2,68 | 3,04% | 8.716,00 |
| 17.09.2024 | 2,66 | 2,66 | 2,59 | 2,60 | -1,03% | 680,00 |
| 16.09.2024 | 2,70 | 2,70 | 2,60 | 2,63 | -1,76% | 4.167,00 |
| 13.09.2024 | 2,47 | 2,68 | 2,47 | 2,68 | 7,73% | 9.535,00 |
| 12.09.2024 | 2,54 | 2,54 | 2,37 | 2,48 | -4,42% | 7.327,00 |
| 11.09.2024 | 2,49 | 2,60 | 2,39 | 2,60 | 8,65% | 6.389,00 |
| 10.09.2024 | 2,60 | 2,60 | 2,31 | 2,39 | -10,88% | 3.258,00 |
| 09.09.2024 | 2,53 | 2,72 | 2,53 | 2,68 | 7,88% | 1.435,00 |
| 06.09.2024 | 2,71 | 2,71 | 2,49 | 2,49 | -7,34% | 7.785,00 |
| 05.09.2024 | 2,59 | 2,73 | 2,59 | 2,69 | 6,76% | 19.219,00 |
| 04.09.2024 | 2,78 | 2,78 | 2,52 | 2,52 | -8,81% | 6.198,00 |
| 03.09.2024 | 2,88 | 2,90 | 2,76 | 2,76 | -4,30% | 2.082,00 |
| 02.09.2024 | 2,98 | 2,99 | 2,88 | 2,88 | -2,31% | 2.616,00 |
| 30.08.2024 | 3,15 | 3,30 | 2,95 | 2,95 | -6,82% | 5.856,00 |
| 29.08.2024 | 3,00 | 3,29 | 2,90 | 3,17 | 1,87% | 10.342,00 |
| 28.08.2024 | 3,33 | 3,33 | 3,11 | 3,11 | -2,88% | 12.807,00 |
| 27.08.2024 | 3,40 | 3,40 | 3,20 | 3,20 | -4,19% | 596,00 |
| 26.08.2024 | 3,54 | 3,67 | 3,24 | 3,34 | -9,07% | 2.244,00 |