26,500€
-1,49%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 26,90 | 27,10 | 26,30 | 26,30 | -2,23% | - |
| 12.03.2025 | 26,10 | 27,10 | 26,10 | 26,90 | 3,07% | - |
| 11.03.2025 | 25,90 | 26,50 | 25,40 | 26,10 | 0,77% | - |
| 10.03.2025 | 26,70 | 26,80 | 25,50 | 25,90 | -3,00% | - |
| 07.03.2025 | 26,80 | 26,90 | 26,10 | 26,70 | -0,74% | - |
| 06.03.2025 | 27,20 | 27,30 | 26,50 | 26,90 | -1,47% | - |
| 05.03.2025 | 27,40 | 27,60 | 26,70 | 27,30 | 0,00% | - |
| 04.03.2025 | 28,00 | 28,00 | 26,90 | 27,30 | -2,15% | - |
| 03.03.2025 | 29,50 | 29,60 | 27,90 | 27,90 | -5,10% | - |
| 28.02.2025 | 29,50 | 30,10 | 28,90 | 29,40 | -0,34% | - |
| 27.02.2025 | 30,50 | 31,00 | 29,50 | 29,50 | -3,28% | - |
| 26.02.2025 | 30,60 | 31,20 | 30,50 | 30,50 | -0,65% | - |
| 25.02.2025 | 31,50 | 31,80 | 30,70 | 30,70 | -3,15% | - |
| 24.02.2025 | 32,10 | 32,50 | 31,30 | 31,70 | -1,86% | - |
| 21.02.2025 | 33,30 | 34,10 | 32,10 | 32,30 | -3,00% | - |
| 20.02.2025 | 33,30 | 33,90 | 32,70 | 33,30 | 0,00% | - |
| 19.02.2025 | 33,40 | 33,50 | 32,70 | 33,30 | 0,00% | - |
| 18.02.2025 | 33,10 | 33,50 | 32,90 | 33,30 | 0,60% | - |
| 17.02.2025 | 32,90 | 33,10 | 32,80 | 33,10 | 0,61% | - |
| 14.02.2025 | 33,20 | 33,40 | 32,70 | 32,90 | -1,20% | - |
| 13.02.2025 | 33,90 | 33,90 | 32,90 | 33,30 | 0,60% | - |
| 12.02.2025 | 34,10 | 34,10 | 32,90 | 33,10 | -2,36% | - |
| 11.02.2025 | 34,50 | 34,80 | 33,70 | 33,90 | -1,74% | - |
| 10.02.2025 | 33,90 | 34,80 | 33,60 | 34,50 | 1,77% | - |
| 07.02.2025 | 34,40 | 34,90 | 32,90 | 33,90 | -1,74% | - |
| 06.02.2025 | 29,30 | 35,80 | 29,00 | 34,50 | 17,75% | - |
| 05.02.2025 | 29,30 | 29,50 | 28,70 | 29,30 | 0,00% | - |
| 04.02.2025 | 28,90 | 29,30 | 28,50 | 29,30 | 0,69% | - |
| 03.02.2025 | 29,80 | 30,30 | 28,90 | 29,10 | -3,32% | - |
| 31.01.2025 | 29,90 | 30,60 | 29,80 | 30,10 | 1,35% | - |
| 30.01.2025 | 29,50 | 30,30 | 29,30 | 29,70 | 0,68% | - |
| 29.01.2025 | 29,50 | 30,10 | 29,30 | 29,50 | 0,00% | - |
| 28.01.2025 | 29,30 | 30,20 | 29,20 | 29,50 | 0,68% | - |
| 27.01.2025 | 30,50 | 30,60 | 29,30 | 29,30 | -3,93% | - |
| 24.01.2025 | 31,60 | 31,60 | 30,30 | 30,50 | -3,79% | - |
| 23.01.2025 | 31,20 | 31,90 | 30,10 | 31,70 | 1,93% | - |
| 22.01.2025 | 30,80 | 31,20 | 30,70 | 31,10 | 0,65% | - |
| 21.01.2025 | 29,30 | 30,90 | 29,30 | 30,90 | 5,10% | 120,00 |
| 20.01.2025 | 29,70 | 29,70 | 29,30 | 29,40 | -1,01% | - |
| 17.01.2025 | 29,60 | 30,10 | 29,10 | 29,70 | 0,34% | - |
| 16.01.2025 | 29,30 | 29,70 | 29,10 | 29,60 | 1,02% | 1,00 |
| 15.01.2025 | 28,60 | 29,50 | 28,60 | 29,30 | 2,81% | - |
| 14.01.2025 | 27,70 | 28,70 | 27,70 | 28,50 | 2,15% | - |
| 13.01.2025 | 27,70 | 28,10 | 27,50 | 27,90 | 0,72% | - |
| 10.01.2025 | 28,30 | 28,70 | 27,50 | 27,70 | -1,77% | - |
| 09.01.2025 | 28,30 | 28,40 | 28,20 | 28,20 | -0,35% | - |
| 08.01.2025 | 28,20 | 28,60 | 27,50 | 28,30 | 0,71% | - |
| 07.01.2025 | 28,50 | 28,90 | 27,90 | 28,10 | -1,40% | - |
| 06.01.2025 | 29,00 | 29,30 | 28,50 | 28,50 | -2,06% | - |
| 03.01.2025 | 28,50 | 29,30 | 28,30 | 29,10 | 2,11% | - |
| 02.01.2025 | 29,10 | 29,70 | 28,50 | 28,50 | -1,04% | - |
| 30.12.2024 | 29,10 | 29,20 | 28,80 | 28,80 | -0,35% | - |
| 27.12.2024 | 29,50 | 30,30 | 28,70 | 28,90 | -1,37% | - |
| 23.12.2024 | 29,50 | 30,20 | 29,10 | 29,30 | -0,68% | - |
| 20.12.2024 | 31,10 | 31,40 | 29,50 | 29,50 | -5,14% | - |
| 19.12.2024 | 30,50 | 31,30 | 30,50 | 31,10 | 1,30% | - |
| 18.12.2024 | 31,50 | 32,20 | 30,30 | 30,70 | -3,15% | - |
| 17.12.2024 | 31,60 | 32,20 | 31,50 | 31,70 | 0,32% | - |
| 16.12.2024 | 31,50 | 32,30 | 31,40 | 31,60 | -0,32% | - |
| 13.12.2024 | 32,10 | 32,20 | 31,50 | 31,70 | -1,25% | - |
| 12.12.2024 | 32,30 | 32,80 | 31,70 | 32,10 | 0,63% | - |
| 11.12.2024 | 31,90 | 32,70 | 31,50 | 31,90 | 0,31% | 63,00 |
| 10.12.2024 | 31,30 | 31,90 | 30,80 | 31,80 | 1,60% | - |
| 09.12.2024 | 30,70 | 31,60 | 30,60 | 31,30 | 1,95% | - |
| 06.12.2024 | 30,50 | 30,90 | 30,50 | 30,70 | 0,66% | - |
| 05.12.2024 | 31,40 | 31,50 | 30,50 | 30,50 | -2,87% | - |
| 04.12.2024 | 31,60 | 32,00 | 30,70 | 31,40 | -0,32% | - |
| 03.12.2024 | 31,90 | 32,10 | 31,00 | 31,50 | -1,25% | - |
| 02.12.2024 | 31,40 | 33,00 | 31,10 | 31,90 | 1,59% | - |
| 29.11.2024 | 31,10 | 31,90 | 30,80 | 31,40 | 0,96% | - |
| 28.11.2024 | 30,90 | 31,10 | 30,90 | 31,10 | 0,65% | - |
| 27.11.2024 | 31,10 | 31,40 | 30,50 | 30,90 | -0,96% | - |
| 26.11.2024 | 32,00 | 32,30 | 30,20 | 31,20 | -2,50% | - |
| 25.11.2024 | 31,70 | 32,70 | 31,20 | 32,00 | 0,95% | - |
| 22.11.2024 | 30,10 | 31,90 | 29,90 | 31,70 | 5,32% | - |
| 21.11.2024 | 29,90 | 30,50 | 29,70 | 30,10 | 0,67% | - |
| 20.11.2024 | 29,40 | 30,10 | 29,10 | 29,90 | 1,36% | - |
| 19.11.2024 | 29,30 | 29,70 | 28,70 | 29,50 | 0,68% | - |
| 18.11.2024 | 29,90 | 30,10 | 29,00 | 29,30 | -1,35% | - |
| 15.11.2024 | 30,10 | 30,10 | 28,90 | 29,70 | -1,33% | - |
| 14.11.2024 | 33,20 | 33,60 | 29,10 | 30,10 | -13,51% | - |
| 13.11.2024 | 30,70 | 35,60 | 30,30 | 34,80 | 13,36% | - |
| 12.11.2024 | 31,10 | 31,50 | 30,50 | 30,70 | -1,29% | - |
| 11.11.2024 | 30,20 | 31,30 | 30,20 | 31,10 | 3,32% | - |
| 08.11.2024 | 29,70 | 30,30 | 29,40 | 30,10 | 1,35% | - |
| 07.11.2024 | 30,00 | 30,10 | 29,30 | 29,70 | -0,67% | - |
| 06.11.2024 | 27,60 | 30,50 | 27,60 | 29,90 | 11,15% | - |
| 05.11.2024 | 27,00 | 27,50 | 26,70 | 26,90 | 0,00% | - |
| 04.11.2024 | 26,70 | 27,30 | 26,50 | 26,90 | 0,37% | - |
| 01.11.2024 | 26,70 | 27,30 | 26,70 | 26,80 | 1,13% | - |
| 31.10.2024 | 27,50 | 27,50 | 26,50 | 26,50 | -3,64% | - |
| 30.10.2024 | 28,30 | 28,50 | 27,50 | 27,50 | -2,83% | - |
| 29.10.2024 | 28,20 | 28,60 | 27,90 | 28,30 | 0,35% | - |
| 28.10.2024 | 27,70 | 28,40 | 27,50 | 28,20 | 2,17% | - |
| 25.10.2024 | 27,70 | 28,50 | 27,50 | 27,60 | -0,36% | - |
| 24.10.2024 | 27,80 | 28,00 | 27,30 | 27,70 | -0,72% | - |
| 23.10.2024 | 27,90 | 28,10 | 27,70 | 27,90 | 0,00% | - |
| 22.10.2024 | 28,40 | 28,40 | 27,60 | 27,90 | -1,41% | - |
| 21.10.2024 | 28,30 | 28,50 | 27,90 | 28,30 | 0,00% | - |
| 18.10.2024 | 28,40 | 28,70 | 28,10 | 28,30 | -0,35% | - |