10,275€
4,85%
Echtzeit-Aktienkurs Digital Turbine
Bid:
Ask:
Aktienkurse zur Digital Turbine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 10,20 | 10,20 | 10,10 | 10,10 | 3,06% | 330,00 |
| 28.09.2026 | 9,64 | 9,80 | 9,36 | 9,80 | -2,49% | 590,00 |
| 25.09.2026 | 9,56 | 10,10 | 9,46 | 10,05 | 4,04% | 1.944,00 |
| 24.09.2026 | 9,84 | 9,98 | 9,20 | 9,66 | -5,29% | 3.024,00 |
| 23.09.2026 | 10,80 | 10,80 | 10,20 | 10,20 | -1,92% | 613,00 |
| 22.09.2026 | 10,70 | 10,70 | 10,10 | 10,40 | -1,89% | 2.361,00 |
| 21.09.2026 | 9,24 | 10,60 | 9,24 | 10,60 | 13,98% | 2.073,00 |
| 18.09.2026 | 9,68 | 9,68 | 9,30 | 9,30 | -4,32% | 1.286,00 |
| 17.09.2026 | 9,44 | 9,96 | 9,44 | 9,72 | 1,89% | 575,00 |
| 16.09.2026 | 9,78 | 9,78 | 9,54 | 9,54 | -4,41% | 1.701,00 |
| 15.09.2026 | 10,05 | 10,20 | 9,98 | 9,98 | -1,19% | 17,00 |
| 14.09.2026 | 9,80 | 10,45 | 9,80 | 10,10 | -0,49% | 2.081,00 |
| 11.09.2026 | 10,15 | 10,30 | 10,15 | 10,15 | 0,00% | 458,00 |
| 10.09.2026 | 9,64 | 10,15 | 9,42 | 10,15 | 5,07% | 628,00 |
| 09.09.2026 | 10,10 | 10,10 | 9,66 | 9,66 | -0,82% | 310,00 |
| 08.09.2026 | 9,24 | 9,82 | 9,24 | 9,74 | 5,41% | 3.425,00 |
| 07.09.2026 | 9,44 | 9,44 | 9,24 | 9,24 | 1,32% | 389,00 |
| 04.09.2026 | 9,50 | 9,50 | 9,12 | 9,12 | -2,56% | 1.342,00 |
| 03.09.2026 | 8,62 | 9,36 | 8,60 | 9,36 | 10,12% | 3.543,00 |
| 02.09.2026 | 8,54 | 8,62 | 8,48 | 8,50 | -2,75% | 9.348,00 |
| 01.09.2026 | 9,30 | 9,30 | 8,68 | 8,74 | -4,17% | 2.787,00 |
| 31.08.2026 | 9,62 | 9,66 | 9,02 | 9,12 | -5,00% | 3.087,00 |
| 28.08.2026 | 9,88 | 10,05 | 9,60 | 9,60 | -1,23% | 4.587,00 |
| 27.08.2026 | 9,64 | 9,98 | 9,40 | 9,72 | 4,07% | 2.290,00 |
| 26.08.2026 | 9,38 | 9,56 | 9,22 | 9,34 | 3,32% | 10.046,00 |
| 25.08.2026 | 9,36 | 9,40 | 8,96 | 9,04 | -3,83% | 3.079,00 |
| 24.08.2026 | 9,44 | 9,44 | 9,10 | 9,40 | 0,21% | 136,00 |
| 21.08.2026 | 9,14 | 9,38 | 9,10 | 9,38 | 1,30% | 142,00 |
| 20.08.2026 | 9,86 | 9,86 | 9,16 | 9,26 | -5,70% | 1.496,00 |
| 19.08.2026 | 10,35 | 10,35 | 9,70 | 9,82 | -6,48% | 3.265,00 |
| 18.08.2026 | 10,60 | 10,90 | 10,30 | 10,50 | 0,96% | 1.201,00 |
| 17.08.2026 | 10,75 | 11,05 | 10,40 | 10,40 | -5,45% | 1.119,00 |
| 14.08.2026 | 10,90 | 11,20 | 10,85 | 11,00 | -0,45% | 1.275,00 |
| 13.08.2026 | 10,95 | 11,05 | 10,70 | 11,05 | 4,25% | 478,00 |
| 12.08.2026 | 11,15 | 11,40 | 10,50 | 10,60 | -6,19% | 6.406,00 |
| 11.08.2026 | 12,55 | 12,75 | 11,30 | 11,30 | -9,24% | 6.200,00 |
| 10.08.2026 | 12,55 | 13,00 | 11,50 | 12,45 | 0,40% | 19.943,00 |
| 07.08.2026 | 12,40 | 13,00 | 11,90 | 12,40 | 2,06% | 18.705,00 |
| 06.08.2026 | 11,05 | 12,15 | 10,40 | 12,15 | 7,52% | 11.947,00 |
| 05.08.2026 | 10,85 | 12,05 | 10,30 | 11,30 | 36,47% | 32.728,00 |
| 04.08.2026 | 8,08 | 8,44 | 7,92 | 8,28 | 6,43% | 5.530,00 |
| 03.08.2026 | 6,98 | 7,78 | 6,98 | 7,78 | 12,43% | 2.640,00 |
| 31.07.2026 | 7,32 | 7,46 | 6,86 | 6,92 | -1,98% | 5.965,00 |
| 30.07.2026 | 7,04 | 7,10 | 6,94 | 7,06 | -2,49% | 6.494,00 |
| 29.07.2026 | 7,32 | 7,58 | 7,18 | 7,24 | 0,56% | 964,00 |
| 28.07.2026 | 7,56 | 7,56 | 7,20 | 7,20 | -5,51% | 349,00 |
| 27.07.2026 | 7,60 | 7,72 | 7,44 | 7,62 | 1,87% | 2.247,00 |
| 24.07.2026 | 7,12 | 7,56 | 7,12 | 7,48 | 3,89% | 2.369,00 |
| 23.07.2026 | 7,50 | 7,50 | 7,20 | 7,20 | -4,00% | 2.443,00 |
| 22.07.2026 | 8,20 | 8,20 | 7,42 | 7,50 | -3,60% | 3.825,00 |
| 21.07.2026 | 7,44 | 7,92 | 7,44 | 7,78 | 3,73% | 2.809,00 |
| 20.07.2026 | 7,30 | 7,58 | 7,30 | 7,50 | 3,02% | 1.867,00 |
| 17.07.2026 | 7,34 | 7,52 | 6,98 | 7,28 | -4,21% | 8.857,00 |
| 16.07.2026 | 8,58 | 8,58 | 7,60 | 7,60 | -9,95% | 5.544,00 |
| 15.07.2026 | 8,66 | 8,84 | 8,24 | 8,44 | -1,86% | 5.364,00 |
| 14.07.2026 | 8,68 | 8,92 | 8,46 | 8,60 | -2,27% | 693,00 |
| 13.07.2026 | 9,36 | 9,36 | 8,76 | 8,80 | -5,98% | 4.048,00 |
| 10.07.2026 | 9,54 | 10,10 | 9,16 | 9,36 | -4,88% | 985,00 |
| 09.07.2026 | 9,34 | 10,00 | 9,04 | 9,84 | 7,42% | 5.207,00 |
| 08.07.2026 | 8,96 | 9,18 | 8,40 | 9,16 | -0,22% | 7.083,00 |
| 07.07.2026 | 9,50 | 10,10 | 9,18 | 9,18 | -5,56% | 10.584,00 |
| 06.07.2026 | 11,20 | 11,75 | 9,72 | 9,72 | -15,11% | 7.709,00 |
| 03.07.2026 | 11,05 | 11,60 | 11,05 | 11,45 | 3,62% | 2.176,00 |
| 02.07.2026 | 11,55 | 11,85 | 11,00 | 11,05 | -6,75% | 2.908,00 |
| 01.07.2026 | 11,15 | 11,85 | 11,15 | 11,85 | 5,33% | 9.286,00 |
| 30.06.2026 | 11,50 | 11,80 | 11,15 | 11,25 | -1,75% | 8.800,00 |
| 29.06.2026 | 9,70 | 11,45 | 9,70 | 11,45 | 20,53% | 14.058,00 |
| 26.06.2026 | 8,76 | 9,84 | 8,48 | 9,50 | 6,26% | 10.825,00 |
| 25.06.2026 | 9,14 | 9,22 | 8,76 | 8,94 | 1,13% | 3.274,00 |
| 24.06.2026 | 8,34 | 9,00 | 8,04 | 8,84 | 9,41% | 4.135,00 |
| 23.06.2026 | 7,82 | 8,52 | 7,78 | 8,08 | 0,00% | 1.795,00 |
| 22.06.2026 | 7,32 | 8,16 | 7,32 | 8,08 | 10,68% | 5.171,00 |
| 19.06.2026 | 7,42 | 7,58 | 7,30 | 7,30 | -2,14% | 2.399,00 |
| 18.06.2026 | 7,70 | 7,74 | 7,18 | 7,46 | 0,27% | 16.748,00 |
| 17.06.2026 | 8,26 | 8,26 | 7,44 | 7,44 | -8,60% | 6.974,00 |
| 16.06.2026 | 8,48 | 8,66 | 7,78 | 8,14 | -6,00% | 7.888,00 |
| 15.06.2026 | 8,40 | 8,80 | 8,30 | 8,66 | 3,34% | 6.664,00 |
| 12.06.2026 | 8,84 | 9,00 | 8,24 | 8,38 | -1,64% | 6.621,00 |
| 11.06.2026 | 9,08 | 9,30 | 8,52 | 8,52 | -5,12% | 24.040,00 |
| 10.06.2026 | 8,60 | 9,34 | 8,32 | 8,98 | 3,22% | 13.384,00 |
| 09.06.2026 | 8,32 | 8,98 | 7,98 | 8,70 | 6,10% | 17.946,00 |
| 08.06.2026 | 7,68 | 8,66 | 7,36 | 8,20 | 7,33% | 24.999,00 |
| 05.06.2026 | 7,80 | 8,22 | 7,52 | 7,64 | -4,50% | 13.808,00 |
| 04.06.2026 | 7,10 | 8,08 | 7,10 | 8,00 | 8,99% | 12.529,00 |
| 03.06.2026 | 7,32 | 7,44 | 7,02 | 7,34 | 0,55% | 12.081,00 |
| 02.06.2026 | 7,98 | 8,08 | 6,98 | 7,30 | -7,83% | 15.296,00 |
| 01.06.2026 | 7,80 | 8,44 | 7,68 | 7,92 | 6,74% | 42.229,00 |
| 29.05.2026 | 7,38 | 7,90 | 6,80 | 7,42 | 2,77% | 26.270,00 |
| 28.05.2026 | 5,78 | 7,28 | 5,58 | 7,22 | 27,56% | 61.993,00 |
| 27.05.2026 | 4,74 | 6,54 | 4,64 | 5,66 | 35,73% | 260.492,00 |
| 26.05.2026 | 4,15 | 4,23 | 3,94 | 4,17 | 5,04% | 14.863,00 |
| 25.05.2026 | 4,01 | 4,03 | 3,97 | 3,97 | 1,53% | 1.105,00 |
| 22.05.2026 | 3,95 | 4,10 | 3,85 | 3,91 | -1,51% | 8.933,00 |
| 21.05.2026 | 3,91 | 3,97 | 3,79 | 3,97 | 2,85% | 1.082,00 |
| 20.05.2026 | 3,61 | 3,87 | 3,60 | 3,86 | -2,03% | 2.846,00 |
| 19.05.2026 | 3,46 | 3,94 | 3,46 | 3,94 | 12,25% | 9.316,00 |
| 18.05.2026 | 3,58 | 3,58 | 3,51 | 3,51 | -3,57% | 3.366,00 |
| 15.05.2026 | 3,61 | 3,67 | 3,52 | 3,64 | 2,82% | 2.496,00 |
| 14.05.2026 | 3,45 | 3,60 | 3,45 | 3,54 | -1,12% | 7.677,00 |
| 13.05.2026 | 3,25 | 3,64 | 3,25 | 3,58 | 10,15% | 5.514,00 |