4,011€
-11,62%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |