63,250€
-3,44%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 65,25 | 65,25 | 65,00 | 65,00 | -0,76% | - |
| 01.07.2026 | 65,75 | 66,50 | 65,50 | 65,50 | 1,95% | - |
| 30.06.2026 | 63,75 | 64,75 | 63,75 | 64,25 | 3,63% | - |
| 29.06.2026 | 61,75 | 62,25 | 61,75 | 62,00 | 2,48% | - |
| 26.06.2026 | 60,75 | 60,75 | 60,50 | 60,50 | 2,11% | - |
| 25.06.2026 | 59,75 | 59,75 | 59,25 | 59,25 | -2,07% | - |
| 24.06.2026 | 60,25 | 60,50 | 60,25 | 60,50 | 0,83% | - |
| 23.06.2026 | 59,75 | 60,00 | 59,75 | 60,00 | -0,41% | - |
| 22.06.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 0,42% | - |
| 19.06.2026 | 60,25 | 60,50 | 60,00 | 60,00 | 2,13% | - |
| 18.06.2026 | 58,75 | 58,75 | 58,25 | 58,75 | -0,84% | - |
| 17.06.2026 | 59,50 | 59,50 | 59,00 | 59,25 | -0,42% | - |
| 16.06.2026 | 59,25 | 59,50 | 59,25 | 59,50 | 0,42% | - |
| 15.06.2026 | 59,25 | 60,25 | 58,75 | 59,25 | 0,42% | - |
| 12.06.2026 | 59,25 | 59,25 | 59,00 | 59,00 | 5,36% | - |
| 11.06.2026 | 55,75 | 56,00 | 55,75 | 56,00 | -2,18% | - |
| 10.06.2026 | 54,75 | 57,25 | 54,75 | 57,25 | -2,14% | - |
| 09.06.2026 | 58,25 | 58,50 | 58,25 | 58,50 | 1,74% | - |
| 08.06.2026 | 57,00 | 57,50 | 57,00 | 57,50 | -3,36% | - |
| 05.06.2026 | 59,75 | 59,75 | 59,50 | 59,50 | 1,71% | - |
| 04.06.2026 | 58,25 | 58,50 | 58,25 | 58,50 | -2,50% | - |
| 03.06.2026 | 60,25 | 60,25 | 60,00 | 60,00 | 2,56% | - |
| 02.06.2026 | 58,75 | 58,75 | 58,50 | 58,50 | 1,74% | - |
| 01.06.2026 | 57,25 | 57,50 | 57,25 | 57,50 | -1,71% | - |
| 29.05.2026 | 58,25 | 58,50 | 58,25 | 58,50 | 1,30% | - |
| 28.05.2026 | 57,25 | 57,75 | 57,25 | 57,75 | -2,12% | - |
| 27.05.2026 | 58,75 | 59,00 | 58,75 | 59,00 | 2,61% | - |
| 25.05.2026 | 56,75 | 57,50 | 56,75 | 57,50 | 4,07% | - |
| 22.05.2026 | 55,25 | 55,50 | 55,25 | 55,25 | 3,27% | - |
| 21.05.2026 | 53,25 | 53,50 | 53,25 | 53,50 | 0,94% | - |
| 20.05.2026 | 52,75 | 53,00 | 52,75 | 53,00 | -0,93% | - |
| 19.05.2026 | 53,75 | 53,75 | 53,50 | 53,50 | 0,94% | - |
| 18.05.2026 | 53,25 | 53,25 | 53,00 | 53,00 | -4,07% | - |
| 15.05.2026 | 54,75 | 55,25 | 54,75 | 55,25 | -1,34% | - |
| 14.05.2026 | 55,75 | 56,00 | 55,75 | 56,00 | 6,67% | - |
| 13.05.2026 | 52,25 | 52,50 | 52,25 | 52,50 | -1,87% | - |
| 12.05.2026 | 53,25 | 53,50 | 53,25 | 53,50 | -4,46% | - |
| 11.05.2026 | 55,75 | 56,00 | 55,75 | 56,00 | 5,66% | - |
| 08.05.2026 | 52,75 | 53,00 | 52,75 | 53,00 | 5,89% | - |
| 07.05.2026 | 49,90 | 50,05 | 49,90 | 50,05 | 0,00% | - |
| 06.05.2026 | 49,90 | 50,05 | 49,70 | 50,05 | 2,35% | - |
| 05.05.2026 | 48,70 | 49,10 | 48,70 | 48,90 | 0,00% | - |
| 04.05.2026 | 49,10 | 49,50 | 48,70 | 48,90 | 4,94% | - |
| 30.04.2026 | 46,80 | 46,90 | 46,50 | 46,60 | -0,64% | - |
| 29.04.2026 | 46,80 | 46,90 | 46,80 | 46,90 | 0,00% | - |
| 28.04.2026 | 48,10 | 48,30 | 46,80 | 46,90 | -2,49% | - |
| 27.04.2026 | 48,40 | 48,40 | 48,10 | 48,10 | 0,21% | - |
| 24.04.2026 | 48,20 | 48,30 | 47,90 | 48,00 | 1,05% | - |
| 23.04.2026 | 47,80 | 47,90 | 47,50 | 47,50 | 0,42% | - |
| 22.04.2026 | 47,50 | 48,60 | 47,20 | 47,30 | 0,42% | - |
| 21.04.2026 | 47,10 | 47,30 | 47,10 | 47,10 | 1,73% | - |
| 20.04.2026 | 46,50 | 46,50 | 46,30 | 46,30 | 1,31% | - |
| 17.04.2026 | 45,50 | 45,70 | 45,50 | 45,70 | 0,44% | - |
| 16.04.2026 | 45,80 | 46,30 | 42,90 | 45,50 | -2,99% | - |
| 15.04.2026 | 46,70 | 46,90 | 46,70 | 46,90 | 0,00% | - |
| 14.04.2026 | 46,90 | 47,00 | 46,70 | 46,90 | 1,52% | - |
| 13.04.2026 | 45,90 | 46,60 | 45,50 | 46,20 | -0,65% | - |
| 10.04.2026 | 46,50 | 46,70 | 46,50 | 46,50 | 0,43% | - |
| 09.04.2026 | 46,50 | 46,50 | 46,20 | 46,30 | 1,31% | - |
| 08.04.2026 | 45,10 | 45,70 | 44,70 | 45,70 | 4,34% | - |
| 07.04.2026 | 43,30 | 44,00 | 43,30 | 43,80 | 4,04% | - |
| 02.04.2026 | 42,30 | 42,50 | 42,00 | 42,10 | 0,72% | - |
| 01.04.2026 | 41,70 | 41,80 | 41,70 | 41,80 | 1,46% | - |
| 31.03.2026 | 40,60 | 41,20 | 40,60 | 41,20 | -0,72% | - |
| 30.03.2026 | 41,30 | 41,60 | 41,30 | 41,50 | -1,43% | - |
| 27.03.2026 | 42,10 | 42,50 | 42,10 | 42,10 | -3,66% | - |
| 26.03.2026 | 43,90 | 43,90 | 43,50 | 43,70 | 1,86% | - |
| 25.03.2026 | 42,70 | 42,90 | 42,70 | 42,90 | 0,47% | - |
| 24.03.2026 | 42,70 | 42,90 | 42,70 | 42,70 | 2,40% | - |
| 23.03.2026 | 41,30 | 41,70 | 39,50 | 41,70 | 0,72% | - |
| 20.03.2026 | 42,50 | 42,80 | 40,90 | 41,40 | -3,94% | - |
| 19.03.2026 | 43,30 | 43,60 | 42,50 | 43,10 | -0,46% | - |
| 18.03.2026 | 43,50 | 43,90 | 43,30 | 43,30 | -2,26% | 400,00 |
| 17.03.2026 | 43,80 | 44,40 | 43,70 | 44,30 | 1,37% | - |
| 16.03.2026 | 43,00 | 44,30 | 42,90 | 43,70 | 1,86% | 1,00 |
| 13.03.2026 | 42,90 | 43,10 | 42,90 | 42,90 | -0,92% | - |
| 12.03.2026 | 43,70 | 43,70 | 43,30 | 43,30 | 0,00% | - |
| 11.03.2026 | 43,30 | 43,30 | 43,10 | 43,30 | 1,64% | - |
| 10.03.2026 | 42,70 | 42,90 | 42,60 | 42,60 | 2,40% | - |
| 09.03.2026 | 41,60 | 42,00 | 41,00 | 41,60 | -3,70% | - |
| 06.03.2026 | 43,10 | 43,30 | 43,10 | 43,20 | -0,46% | - |
| 05.03.2026 | 43,50 | 43,60 | 43,30 | 43,40 | 1,40% | - |
| 04.03.2026 | 42,90 | 43,10 | 42,80 | 42,80 | -0,23% | - |
| 03.03.2026 | 43,30 | 43,40 | 42,80 | 42,90 | 4,38% | - |
| 02.03.2026 | 41,00 | 41,50 | 41,00 | 41,10 | -2,14% | - |
| 27.02.2026 | 42,30 | 42,30 | 42,00 | 42,00 | -0,94% | - |
| 26.02.2026 | 42,30 | 42,40 | 42,20 | 42,40 | 3,16% | - |
| 25.02.2026 | 41,20 | 41,20 | 41,00 | 41,10 | -0,48% | - |
| 24.02.2026 | 40,70 | 41,90 | 40,60 | 41,30 | -2,82% | - |
| 23.02.2026 | 42,60 | 42,60 | 42,50 | 42,50 | -2,97% | - |
| 20.02.2026 | 43,50 | 44,60 | 43,10 | 43,80 | 4,04% | - |
| 19.02.2026 | 42,20 | 42,20 | 42,10 | 42,10 | 1,20% | - |
| 18.02.2026 | 41,30 | 41,60 | 41,30 | 41,60 | 2,21% | - |
| 17.02.2026 | 40,80 | 40,90 | 39,90 | 40,70 | 0,00% | - |
| 16.02.2026 | 40,60 | 40,80 | 40,60 | 40,70 | 4,36% | - |
| 13.02.2026 | 39,00 | 39,00 | 38,90 | 39,00 | 2,36% | - |
| 12.02.2026 | 39,20 | 39,70 | 37,90 | 38,10 | -1,80% | - |
| 11.02.2026 | 38,60 | 38,80 | 38,60 | 38,80 | 2,37% | - |
| 10.02.2026 | 37,80 | 37,90 | 37,80 | 37,90 | 1,61% | - |
| 09.02.2026 | 37,40 | 37,40 | 37,20 | 37,30 | -1,32% | - |