3,671€
-0,37%
Echtzeit-Aktienkurs Digital Turbine
Bid:
Ask:
Aktienkurse zur Digital Turbine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,74 | 3,74 | 3,64 | 3,70 | 0,54% | 6.026,00 |
| 14.08.2025 | 3,68 | 3,68 | 3,58 | 3,68 | -2,51% | 5.024,00 |
| 13.08.2025 | 3,72 | 3,78 | 3,59 | 3,78 | 5,26% | 2.069,00 |
| 12.08.2025 | 3,66 | 3,66 | 3,58 | 3,59 | -1,97% | 3.642,00 |
| 11.08.2025 | 3,72 | 3,83 | 3,66 | 3,66 | -2,45% | 5.955,00 |
| 08.08.2025 | 4,04 | 4,04 | 3,71 | 3,75 | -4,60% | 10.966,00 |
| 07.08.2025 | 4,00 | 4,18 | 3,92 | 3,94 | -1,08% | 14.264,00 |
| 06.08.2025 | 4,00 | 4,16 | 3,75 | 3,98 | -15,34% | 79.470,00 |
| 05.08.2025 | 5,10 | 5,19 | 4,66 | 4,70 | -4,10% | 22.463,00 |
| 04.08.2025 | 4,55 | 4,90 | 4,45 | 4,90 | 10,11% | 19.778,00 |
| 01.08.2025 | 4,78 | 4,78 | 4,29 | 4,45 | -7,70% | 13.678,00 |
| 31.07.2025 | 4,58 | 4,82 | 4,45 | 4,82 | 9,57% | 9.326,00 |
| 30.07.2025 | 4,56 | 4,58 | 4,40 | 4,40 | -2,72% | 3.473,00 |
| 29.07.2025 | 4,63 | 4,86 | 4,41 | 4,52 | -5,14% | 17.016,00 |
| 28.07.2025 | 4,79 | 4,83 | 4,77 | 4,77 | 2,83% | 19.764,00 |
| 25.07.2025 | 4,60 | 4,64 | 4,44 | 4,64 | -1,34% | 8.959,00 |
| 24.07.2025 | 4,65 | 4,70 | 4,65 | 4,70 | 2,15% | 10.000,00 |
| 23.07.2025 | 4,66 | 4,66 | 4,51 | 4,60 | -0,58% | 3.599,00 |
| 22.07.2025 | 4,74 | 4,76 | 4,19 | 4,63 | -5,92% | 21.223,00 |
| 21.07.2025 | 4,56 | 5,00 | 4,56 | 4,92 | 6,73% | 25.211,00 |
| 18.07.2025 | 4,44 | 4,76 | 4,44 | 4,61 | 3,57% | 4.540,00 |
| 17.07.2025 | 4,56 | 4,61 | 4,45 | 4,45 | 2,04% | 8.908,00 |
| 16.07.2025 | 4,39 | 4,51 | 4,35 | 4,36 | -3,09% | 4.116,00 |
| 15.07.2025 | 4,65 | 4,66 | 4,50 | 4,50 | -1,23% | 4.770,00 |
| 14.07.2025 | 4,41 | 4,56 | 4,31 | 4,56 | 3,95% | 4.218,00 |
| 11.07.2025 | 4,69 | 4,69 | 4,31 | 4,38 | -3,88% | 6.912,00 |
| 10.07.2025 | 4,75 | 4,75 | 4,53 | 4,56 | -4,98% | 10.158,00 |
| 09.07.2025 | 4,84 | 4,98 | 4,75 | 4,80 | 0,50% | 2.889,00 |
| 08.07.2025 | 5,07 | 5,07 | 4,78 | 4,78 | -1,99% | 3.235,00 |
| 07.07.2025 | 5,19 | 5,24 | 4,87 | 4,87 | -2,95% | 5.546,00 |
| 04.07.2025 | 5,03 | 5,03 | 5,02 | 5,02 | -1,14% | 305,00 |
| 03.07.2025 | 4,92 | 5,15 | 4,81 | 5,08 | 0,44% | 3.125,00 |
| 02.07.2025 | 4,98 | 5,24 | 4,98 | 5,06 | 1,28% | 8.300,00 |
| 01.07.2025 | 5,07 | 5,07 | 4,73 | 4,99 | -2,95% | 10.238,00 |
| 30.06.2025 | 5,05 | 5,36 | 4,83 | 5,14 | 4,57% | 34.806,00 |
| 27.06.2025 | 4,56 | 5,02 | 4,50 | 4,92 | 10,81% | 18.714,00 |
| 26.06.2025 | 4,51 | 4,58 | 4,34 | 4,44 | -2,20% | 13.170,00 |
| 25.06.2025 | 4,85 | 4,93 | 4,54 | 4,54 | -3,63% | 17.274,00 |
| 24.06.2025 | 4,63 | 4,93 | 4,50 | 4,71 | 5,77% | 30.831,00 |
| 23.06.2025 | 4,99 | 5,09 | 4,34 | 4,45 | -10,83% | 12.956,00 |
| 20.06.2025 | 5,82 | 5,97 | 4,94 | 4,99 | -13,60% | 23.877,00 |
| 19.06.2025 | 5,82 | 5,82 | 5,70 | 5,78 | -0,69% | 5.421,00 |
| 18.06.2025 | 6,40 | 6,80 | 5,82 | 5,82 | -12,59% | 23.891,00 |
| 17.06.2025 | 4,55 | 6,67 | 4,44 | 6,66 | 58,52% | 53.862,00 |
| 16.06.2025 | 4,15 | 4,33 | 3,95 | 4,20 | 2,69% | 18.826,00 |
| 13.06.2025 | 4,22 | 4,33 | 4,03 | 4,09 | -5,10% | 9.120,00 |
| 12.06.2025 | 4,51 | 4,51 | 4,31 | 4,31 | -3,34% | 1.898,00 |
| 11.06.2025 | 4,68 | 4,72 | 4,46 | 4,46 | -3,57% | 4.260,00 |
| 10.06.2025 | 4,57 | 4,62 | 4,46 | 4,62 | 2,08% | 16.740,00 |
| 09.06.2025 | 4,95 | 5,13 | 4,49 | 4,53 | -7,98% | 25.027,00 |
| 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 | 23,96% | 27.794,00 |
| 08.04.2025 | 2,13 | 2,32 | 1,96 | 1,96 | -7,47% | 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 | 2,41 | 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 |