4,960€
13,14%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 4,37 | 5,02 | 4,24 | 4,90 | 11,78% | - |
| 05.06.2025 | 3,87 | 4,71 | 3,83 | 4,38 | 12,86% | - |
| 04.06.2025 | 4,04 | 4,10 | 3,65 | 3,88 | -4,11% | 16.960,00 |
| 03.06.2025 | 4,22 | 4,26 | 3,91 | 4,05 | -3,32% | - |
| 02.06.2025 | 4,16 | 4,27 | 3,83 | 4,19 | 0,89% | 1.201,00 |
| 30.05.2025 | 4,29 | 4,31 | 3,79 | 4,15 | -2,76% | - |
| 29.05.2025 | 4,03 | 4,57 | 3,97 | 4,27 | 6,11% | 1.200,00 |
| 28.05.2025 | 4,03 | 4,12 | 3,77 | 4,03 | 0,68% | - |
| 27.05.2025 | 3,85 | 4,10 | 3,83 | 4,00 | 3,36% | 425,00 |
| 26.05.2025 | 3,82 | 3,89 | 3,82 | 3,87 | 1,15% | 178,00 |
| 23.05.2025 | 3,94 | 4,00 | 3,64 | 3,82 | -2,55% | - |
| 22.05.2025 | 3,61 | 3,95 | 3,55 | 3,92 | 7,15% | - |
| 21.05.2025 | 4,09 | 4,09 | 3,60 | 3,66 | -11,07% | - |
| 20.05.2025 | 4,12 | 4,38 | 3,98 | 4,12 | 0,29% | 1.300,00 |
| 19.05.2025 | 4,14 | 4,15 | 3,84 | 4,11 | -1,24% | 227,00 |
| 16.05.2025 | 3,99 | 4,16 | 3,93 | 4,16 | 4,38% | - |
| 15.05.2025 | 4,22 | 4,23 | 3,86 | 3,98 | -5,66% | 100,00 |
| 14.05.2025 | 3,95 | 4,26 | 3,86 | 4,22 | 6,28% | 16.985,00 |
| 13.05.2025 | 3,98 | 4,05 | 3,86 | 3,97 | 0,94% | - |
| 12.05.2025 | 3,70 | 4,16 | 3,70 | 3,94 | 6,60% | 300,00 |
| 09.05.2025 | 3,74 | 3,89 | 3,63 | 3,69 | 0,48% | - |
| 08.05.2025 | 3,18 | 3,79 | 3,18 | 3,67 | 15,22% | 433,00 |
| 07.05.2025 | 2,75 | 3,19 | 2,70 | 3,19 | 17,18% | 350,00 |
| 06.05.2025 | 2,69 | 2,73 | 2,57 | 2,72 | 2,14% | - |
| 05.05.2025 | 2,74 | 2,75 | 2,61 | 2,66 | -2,67% | - |
| 02.05.2025 | 2,66 | 2,86 | 2,59 | 2,74 | 3,20% | - |
| 30.04.2025 | 2,88 | 2,88 | 2,54 | 2,65 | -4,89% | 75,00 |
| 29.04.2025 | 2,88 | 2,95 | 2,77 | 2,79 | -3,01% | - |
| 28.04.2025 | 2,93 | 3,06 | 2,82 | 2,88 | -2,85% | 433,00 |
| 25.04.2025 | 2,98 | 3,15 | 2,92 | 2,96 | -0,15% | - |
| 24.04.2025 | 2,74 | 3,00 | 2,68 | 2,96 | 7,43% | - |
| 23.04.2025 | 2,62 | 2,94 | 2,62 | 2,76 | 5,24% | 200,00 |
| 22.04.2025 | 2,52 | 2,76 | 2,52 | 2,62 | -3,90% | 3.000,00 |
| 17.04.2025 | 2,48 | 2,79 | 2,48 | 2,73 | 8,86% | - |
| 16.04.2025 | 2,43 | 2,64 | 2,35 | 2,51 | 0,44% | - |
| 15.04.2025 | 2,37 | 2,50 | 2,31 | 2,50 | 5,97% | - |
| 14.04.2025 | 2,45 | 2,52 | 2,27 | 2,36 | -2,69% | 2.076,00 |
| 11.04.2025 | 2,29 | 2,44 | 2,21 | 2,42 | 4,42% | - |
| 10.04.2025 | 2,53 | 2,57 | 2,22 | 2,32 | -9,61% | 2.773,00 |
| 09.04.2025 | 2,03 | 2,67 | 1,92 | 2,56 | 29,82% | 500,00 |
| 08.04.2025 | 2,08 | 2,30 | 1,94 | 1,98 | -5,18% | 1.225,00 |
| 07.04.2025 | 2,14 | 2,38 | 1,86 | 2,08 | -3,16% | 854,00 |
| 04.04.2025 | 2,32 | 2,38 | 1,93 | 2,15 | -8,27% | 1.995,00 |
| 03.04.2025 | 2,56 | 2,64 | 2,30 | 2,35 | -13,90% | - |
| 02.04.2025 | 2,59 | 2,80 | 2,39 | 2,72 | 4,37% | - |
| 01.04.2025 | 2,51 | 2,62 | 2,41 | 2,61 | 3,18% | 3.690,00 |
| 31.03.2025 | 2,61 | 2,68 | 2,41 | 2,53 | -3,44% | - |
| 28.03.2025 | 2,84 | 2,89 | 2,55 | 2,62 | -8,30% | - |
| 27.03.2025 | 3,00 | 3,05 | 2,83 | 2,86 | -6,51% | - |
| 26.03.2025 | 3,29 | 3,34 | 2,94 | 3,06 | -5,67% | - |
| 25.03.2025 | 3,39 | 3,47 | 3,14 | 3,24 | -4,82% | - |
| 24.03.2025 | 3,23 | 3,52 | 3,23 | 3,40 | 5,29% | - |
| 21.03.2025 | 3,16 | 3,34 | 2,99 | 3,23 | 2,70% | 54,00 |
| 20.03.2025 | 3,18 | 3,28 | 3,00 | 3,15 | -1,01% | 1.600,00 |
| 19.03.2025 | 3,12 | 3,34 | 3,11 | 3,18 | 2,15% | - |
| 18.03.2025 | 3,49 | 3,52 | 3,05 | 3,11 | -10,92% | 987,00 |
| 17.03.2025 | 3,06 | 3,53 | 3,06 | 3,49 | 13,10% | 875,00 |
| 14.03.2025 | 2,89 | 3,15 | 2,89 | 3,09 | 6,41% | - |
| 13.03.2025 | 2,86 | 2,99 | 2,74 | 2,90 | 1,61% | 1.923,00 |
| 12.03.2025 | 2,63 | 3,02 | 2,63 | 2,86 | 8,67% | 12.076,00 |
| 11.03.2025 | 2,58 | 2,76 | 2,46 | 2,63 | 0,81% | 172,00 |
| 10.03.2025 | 2,70 | 2,70 | 2,34 | 2,61 | -3,96% | 250,00 |
| 07.03.2025 | 2,93 | 2,94 | 2,59 | 2,72 | -6,73% | - |
| 06.03.2025 | 3,38 | 3,42 | 2,87 | 2,91 | -12,37% | 4.917,00 |
| 05.03.2025 | 2,99 | 3,34 | 2,89 | 3,32 | 11,70% | - |
| 04.03.2025 | 3,03 | 3,07 | 2,80 | 2,97 | -1,21% | 200,00 |
| 03.03.2025 | 3,24 | 3,45 | 3,00 | 3,01 | -8,80% | 100,00 |
| 28.02.2025 | 3,46 | 3,49 | 3,10 | 3,30 | -3,66% | - |
| 27.02.2025 | 3,43 | 3,74 | 3,41 | 3,43 | 0,51% | 517,00 |
| 26.02.2025 | 3,46 | 3,60 | 3,36 | 3,41 | -1,09% | 1.800,00 |
| 25.02.2025 | 3,79 | 3,79 | 3,36 | 3,45 | -7,87% | 813,00 |
| 24.02.2025 | 4,05 | 4,13 | 3,48 | 3,74 | -7,17% | 2.853,00 |
| 21.02.2025 | 4,51 | 4,77 | 4,01 | 4,03 | -11,74% | 1.650,00 |
| 20.02.2025 | 4,83 | 4,92 | 4,40 | 4,57 | -6,02% | 200,00 |
| 19.02.2025 | 4,90 | 5,24 | 4,78 | 4,86 | -0,97% | 1.580,00 |
| 18.02.2025 | 5,86 | 5,94 | 4,80 | 4,91 | -16,12% | 3.380,00 |
| 17.02.2025 | 5,88 | 5,91 | 5,83 | 5,85 | -0,78% | 1.996,00 |
| 14.02.2025 | 6,13 | 6,47 | 5,84 | 5,90 | -5,36% | 399,00 |
| 13.02.2025 | 5,98 | 6,58 | 5,87 | 6,23 | 5,49% | 3.487,00 |
| 12.02.2025 | 5,23 | 6,15 | 4,98 | 5,91 | 12,58% | 27.319,00 |
| 11.02.2025 | 5,15 | 5,51 | 4,97 | 5,25 | 1,14% | 4.125,00 |
| 10.02.2025 | 4,74 | 5,33 | 4,48 | 5,19 | 9,52% | 9.931,00 |
| 07.02.2025 | 4,78 | 5,01 | 4,25 | 4,74 | -1,52% | 31.943,00 |
| 06.02.2025 | 3,04 | 4,93 | 2,93 | 4,81 | 97,37% | 57.048,00 |
| 05.02.2025 | 2,39 | 2,52 | 2,29 | 2,44 | 1,80% | 19,00 |
| 04.02.2025 | 2,47 | 2,53 | 2,34 | 2,39 | -2,80% | 71,00 |
| 03.02.2025 | 2,51 | 2,57 | 2,31 | 2,46 | -1,95% | 2.378,00 |
| 31.01.2025 | 2,40 | 2,57 | 2,33 | 2,51 | 4,30% | 1.264,00 |
| 30.01.2025 | 2,37 | 2,48 | 2,33 | 2,41 | 1,71% | 1.360,00 |
| 29.01.2025 | 2,39 | 2,47 | 2,27 | 2,37 | -1,82% | 1.133,00 |
| 28.01.2025 | 2,24 | 2,49 | 2,17 | 2,41 | 6,49% | 1.675,00 |
| 27.01.2025 | 2,34 | 2,38 | 2,04 | 2,26 | -3,21% | 205,00 |
| 24.01.2025 | 2,13 | 2,38 | 2,11 | 2,34 | 8,54% | 19.450,00 |
| 23.01.2025 | 2,05 | 2,22 | 2,03 | 2,16 | 5,12% | 1.750,00 |
| 22.01.2025 | 2,06 | 2,22 | 2,01 | 2,05 | -0,87% | 18.095,00 |
| 21.01.2025 | 1,88 | 2,07 | 1,88 | 2,07 | 9,82% | 6.433,00 |
| 20.01.2025 | 1,92 | 1,92 | 1,87 | 1,88 | -3,49% | - |
| 17.01.2025 | 1,93 | 2,01 | 1,91 | 1,95 | 2,25% | 1.711,00 |
| 16.01.2025 | 1,88 | 1,92 | 1,76 | 1,91 | 2,03% | 7.465,00 |
| 15.01.2025 | 1,66 | 1,88 | 1,61 | 1,87 | 13,68% | 4.669,00 |