28,700€
-1,37%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 29,00 | 29,20 | 28,70 | 28,90 | -0,69% | - |
| 02.09.2025 | 29,60 | 29,80 | 28,90 | 29,10 | -1,69% | - |
| 01.09.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 0,34% | - |
| 29.08.2025 | 29,90 | 30,00 | 29,30 | 29,50 | -0,67% | - |
| 28.08.2025 | 29,50 | 29,90 | 29,30 | 29,70 | 0,68% | - |
| 27.08.2025 | 29,20 | 29,60 | 29,10 | 29,50 | 0,68% | - |
| 26.08.2025 | 28,80 | 29,90 | 28,60 | 29,30 | 0,69% | - |
| 25.08.2025 | 29,40 | 29,50 | 28,90 | 29,10 | -1,36% | - |
| 22.08.2025 | 28,30 | 29,60 | 28,30 | 29,50 | 3,51% | - |
| 21.08.2025 | 28,70 | 29,00 | 28,30 | 28,50 | -1,38% | - |
| 20.08.2025 | 29,90 | 30,00 | 28,70 | 28,90 | -3,99% | - |
| 19.08.2025 | 28,70 | 30,30 | 28,60 | 30,10 | 4,88% | - |
| 18.08.2025 | 27,60 | 28,70 | 27,50 | 28,70 | 3,61% | - |
| 15.08.2025 | 28,30 | 28,80 | 27,50 | 27,70 | -2,12% | - |
| 14.08.2025 | 29,70 | 29,80 | 28,10 | 28,30 | -4,07% | - |
| 13.08.2025 | 29,40 | 29,70 | 29,10 | 29,50 | 1,37% | - |
| 12.08.2025 | 28,00 | 29,30 | 27,60 | 29,10 | 4,30% | - |
| 11.08.2025 | 27,40 | 28,30 | 27,30 | 27,90 | 1,45% | - |
| 08.08.2025 | 27,50 | 28,30 | 27,30 | 27,50 | 0,00% | - |
| 07.08.2025 | 27,40 | 28,20 | 26,50 | 27,50 | 0,00% | - |
| 06.08.2025 | 27,30 | 27,80 | 27,00 | 27,50 | 0,36% | - |
| 05.08.2025 | 27,40 | 28,20 | 27,10 | 27,40 | -0,36% | - |
| 04.08.2025 | 26,90 | 27,70 | 26,90 | 27,50 | 1,48% | - |
| 01.08.2025 | 28,50 | 28,60 | 26,70 | 27,10 | -4,91% | - |
| 31.07.2025 | 29,10 | 29,80 | 28,50 | 28,50 | -1,38% | - |
| 30.07.2025 | 29,20 | 29,60 | 28,90 | 28,90 | 0,00% | - |
| 29.07.2025 | 29,60 | 30,20 | 28,90 | 28,90 | -2,69% | - |
| 28.07.2025 | 28,60 | 29,70 | 28,50 | 29,70 | 3,48% | - |
| 25.07.2025 | 28,30 | 29,00 | 28,20 | 28,70 | 1,41% | - |
| 24.07.2025 | 28,70 | 28,70 | 28,00 | 28,30 | -0,70% | - |
| 23.07.2025 | 28,40 | 28,70 | 28,30 | 28,50 | 0,71% | - |
| 22.07.2025 | 28,50 | 28,60 | 28,10 | 28,30 | -0,70% | - |
| 21.07.2025 | 28,50 | 29,00 | 28,30 | 28,50 | 0,00% | - |
| 18.07.2025 | 29,00 | 29,40 | 28,30 | 28,50 | -2,06% | - |
| 17.07.2025 | 28,40 | 29,30 | 28,40 | 29,10 | 2,83% | - |
| 16.07.2025 | 28,40 | 29,50 | 27,70 | 28,30 | 0,71% | - |
| 15.07.2025 | 28,00 | 28,80 | 27,90 | 28,10 | 0,72% | - |
| 14.07.2025 | 28,90 | 29,20 | 27,90 | 27,90 | -3,46% | - |
| 11.07.2025 | 30,10 | 30,10 | 28,90 | 28,90 | -3,34% | - |
| 10.07.2025 | 30,10 | 30,50 | 29,80 | 29,90 | 0,00% | - |
| 09.07.2025 | 30,10 | 30,40 | 29,60 | 29,90 | -1,32% | - |
| 08.07.2025 | 29,90 | 30,50 | 29,50 | 30,30 | 0,66% | - |
| 07.07.2025 | 30,30 | 30,70 | 29,90 | 30,10 | -0,66% | - |
| 04.07.2025 | 30,50 | 30,50 | 30,30 | 30,30 | -0,66% | - |
| 03.07.2025 | 30,10 | 30,70 | 30,10 | 30,50 | 2,01% | - |
| 02.07.2025 | 29,90 | 30,30 | 29,80 | 29,90 | 0,00% | - |
| 01.07.2025 | 29,50 | 30,30 | 29,10 | 29,90 | 0,67% | - |
| 30.06.2025 | 29,70 | 30,10 | 29,50 | 29,70 | -0,67% | - |
| 27.06.2025 | 29,60 | 30,10 | 29,30 | 29,90 | 1,36% | - |
| 26.06.2025 | 29,50 | 29,70 | 29,10 | 29,50 | 0,00% | - |
| 25.06.2025 | 29,60 | 29,80 | 29,30 | 29,50 | -0,67% | - |
| 24.06.2025 | 29,50 | 29,70 | 29,10 | 29,70 | 1,37% | - |
| 23.06.2025 | 28,70 | 29,30 | 28,50 | 29,30 | 2,09% | - |
| 20.06.2025 | 28,80 | 29,50 | 28,50 | 28,70 | 0,00% | - |
| 19.06.2025 | 29,10 | 29,10 | 28,70 | 28,70 | -0,69% | - |
| 18.06.2025 | 28,90 | 29,40 | 28,60 | 28,90 | 0,00% | - |
| 17.06.2025 | 28,80 | 29,10 | 28,40 | 28,90 | 0,00% | - |
| 16.06.2025 | 28,70 | 29,20 | 28,60 | 28,90 | 0,70% | - |
| 13.06.2025 | 29,50 | 29,60 | 28,50 | 28,70 | -2,05% | - |
| 12.06.2025 | 30,00 | 30,00 | 29,30 | 29,30 | -2,01% | - |
| 11.06.2025 | 30,50 | 30,70 | 29,70 | 29,90 | -1,97% | - |
| 10.06.2025 | 30,60 | 31,00 | 30,10 | 30,50 | 0,00% | - |
| 09.06.2025 | 30,10 | 30,50 | 29,90 | 30,50 | 2,01% | - |
| 06.06.2025 | 29,30 | 29,90 | 29,00 | 29,90 | 2,05% | - |
| 05.06.2025 | 29,40 | 29,60 | 28,90 | 29,30 | 0,00% | - |
| 04.06.2025 | 29,20 | 29,60 | 29,10 | 29,30 | 0,69% | - |
| 03.06.2025 | 28,30 | 29,30 | 28,00 | 29,10 | 2,83% | - |
| 02.06.2025 | 28,60 | 28,60 | 27,90 | 28,30 | -1,39% | - |
| 30.05.2025 | 28,90 | 29,50 | 28,30 | 28,70 | -0,69% | - |
| 29.05.2025 | 29,10 | 30,00 | 28,90 | 28,90 | -0,69% | - |
| 28.05.2025 | 29,10 | 29,20 | 28,70 | 29,10 | 0,69% | - |
| 27.05.2025 | 28,50 | 29,30 | 28,50 | 28,90 | 1,05% | - |
| 26.05.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 1,06% | - |
| 23.05.2025 | 28,70 | 28,70 | 27,90 | 28,30 | -1,39% | - |
| 22.05.2025 | 28,50 | 28,90 | 28,10 | 28,70 | 0,70% | - |
| 21.05.2025 | 29,10 | 29,10 | 28,30 | 28,50 | -2,06% | - |
| 20.05.2025 | 29,60 | 30,10 | 28,80 | 29,10 | -1,36% | - |
| 19.05.2025 | 29,50 | 29,90 | 29,10 | 29,50 | -1,34% | - |
| 16.05.2025 | 29,70 | 30,00 | 29,40 | 29,90 | 0,67% | - |
| 15.05.2025 | 29,80 | 29,90 | 29,50 | 29,70 | -0,67% | - |
| 14.05.2025 | 30,50 | 30,60 | 29,80 | 29,90 | -1,97% | - |
| 13.05.2025 | 30,60 | 30,80 | 30,30 | 30,50 | 0,00% | - |
| 12.05.2025 | 29,30 | 31,00 | 29,30 | 30,50 | 4,81% | - |
| 09.05.2025 | 28,50 | 29,30 | 28,20 | 29,10 | 1,39% | - |
| 08.05.2025 | 25,30 | 29,40 | 24,90 | 28,70 | 15,26% | 100,00 |
| 07.05.2025 | 24,90 | 25,20 | 24,30 | 24,90 | 0,81% | - |
| 06.05.2025 | 24,70 | 24,90 | 24,10 | 24,70 | -0,80% | - |
| 05.05.2025 | 25,10 | 25,30 | 24,10 | 24,90 | -0,80% | - |
| 02.05.2025 | 24,10 | 25,50 | 24,10 | 25,10 | 4,15% | - |
| 30.04.2025 | 24,50 | 24,50 | 23,60 | 24,10 | -0,82% | - |
| 29.04.2025 | 24,30 | 24,50 | 23,90 | 24,30 | 0,00% | - |
| 28.04.2025 | 24,30 | 24,80 | 23,90 | 24,30 | 0,00% | - |
| 25.04.2025 | 24,10 | 24,40 | 23,90 | 24,30 | 0,83% | - |
| 24.04.2025 | 23,70 | 24,60 | 23,30 | 24,10 | 1,69% | - |
| 23.04.2025 | 23,20 | 24,50 | 23,20 | 23,70 | 2,16% | - |
| 22.04.2025 | 23,20 | 23,30 | 22,50 | 23,20 | 0,43% | - |
| 17.04.2025 | 23,20 | 23,70 | 22,20 | 23,10 | 0,00% | - |
| 16.04.2025 | 23,50 | 23,50 | 22,90 | 23,10 | -1,70% | - |
| 15.04.2025 | 22,70 | 23,70 | 22,60 | 23,50 | 2,62% | - |
| 14.04.2025 | 22,50 | 23,60 | 22,30 | 22,90 | 0,00% | - |