2,360€
-13,35%
Echtzeit-Aktienkurs Digital Turbine
Bid:
Ask:
Aktienkurse zur Digital Turbine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 1,68 | 1,76 | 1,62 | 1,65 | -2,55% | - |
| 13.01.2025 | 1,79 | 1,79 | 1,65 | 1,69 | -5,33% | 729,00 |
| 10.01.2025 | 1,80 | 1,83 | 1,64 | 1,78 | -1,11% | 150,00 |
| 09.01.2025 | 1,80 | 1,81 | 1,80 | 1,80 | -0,28% | - |
| 08.01.2025 | 1,96 | 2,02 | 1,80 | 1,81 | -8,55% | 507,00 |
| 07.01.2025 | 1,97 | 2,10 | 1,92 | 1,98 | 0,92% | 2.505,00 |
| 06.01.2025 | 1,91 | 2,03 | 1,84 | 1,96 | 2,24% | 516,00 |
| 03.01.2025 | 1,70 | 1,93 | 1,70 | 1,92 | 11,40% | 2,00 |
| 02.01.2025 | 1,78 | 1,81 | 1,63 | 1,72 | -2,30% | 773,00 |
| 30.12.2024 | 1,80 | 1,80 | 1,72 | 1,76 | -1,15% | 173,00 |
| 27.12.2024 | 1,79 | 1,98 | 1,75 | 1,78 | -0,61% | 11.700,00 |
| 23.12.2024 | 1,66 | 1,80 | 1,61 | 1,79 | 8,05% | 1.105,00 |
| 20.12.2024 | 1,65 | 1,72 | 1,57 | 1,66 | 0,82% | 587,00 |
| 19.12.2024 | 1,46 | 1,71 | 1,46 | 1,65 | 12,40% | 3.002,00 |
| 18.12.2024 | 1,36 | 1,68 | 1,35 | 1,46 | 7,37% | 1.186,00 |
| 17.12.2024 | 1,39 | 1,39 | 1,34 | 1,36 | -1,87% | 220,00 |
| 16.12.2024 | 1,37 | 1,41 | 1,33 | 1,39 | 2,02% | 7.702,00 |
| 13.12.2024 | 1,37 | 1,41 | 1,34 | 1,36 | -0,69% | 120,00 |
| 12.12.2024 | 1,41 | 1,43 | 1,35 | 1,37 | -2,77% | - |
| 11.12.2024 | 1,38 | 1,43 | 1,33 | 1,41 | 2,03% | 60,00 |
| 10.12.2024 | 1,46 | 1,52 | 1,36 | 1,38 | -5,31% | 364,00 |
| 09.12.2024 | 1,43 | 1,55 | 1,41 | 1,46 | 2,49% | 3.157,00 |
| 06.12.2024 | 1,35 | 1,44 | 1,32 | 1,42 | 5,79% | - |
| 05.12.2024 | 1,41 | 1,42 | 1,33 | 1,35 | -4,44% | 4.200,00 |
| 04.12.2024 | 1,39 | 1,46 | 1,37 | 1,41 | 1,37% | 504,00 |
| 03.12.2024 | 1,38 | 1,43 | 1,36 | 1,39 | 1,42% | - |
| 02.12.2024 | 1,38 | 1,43 | 1,34 | 1,37 | -0,72% | 3.110,00 |
| 29.11.2024 | 1,38 | 1,43 | 1,35 | 1,38 | 0,00% | 1.658,00 |
| 28.11.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 1,28% | - |
| 27.11.2024 | 1,35 | 1,38 | 1,31 | 1,36 | 0,63% | - |
| 26.11.2024 | 1,42 | 1,47 | 1,33 | 1,35 | -4,65% | 15,00 |
| 25.11.2024 | 1,47 | 1,51 | 1,35 | 1,42 | -3,27% | - |
| 22.11.2024 | 1,42 | 1,52 | 1,34 | 1,47 | 3,56% | 5.531,00 |
| 21.11.2024 | 1,33 | 1,45 | 1,29 | 1,42 | 7,51% | 3.489,00 |
| 20.11.2024 | 1,20 | 1,38 | 1,16 | 1,32 | 10,84% | 1.599,00 |
| 19.11.2024 | 1,23 | 1,23 | 1,12 | 1,19 | -1,90% | 3.950,00 |
| 18.11.2024 | 1,25 | 1,28 | 1,16 | 1,21 | -3,19% | 6.084,00 |
| 15.11.2024 | 1,35 | 1,35 | 1,23 | 1,25 | -7,43% | 6.893,00 |
| 14.11.2024 | 1,41 | 1,56 | 1,32 | 1,35 | -3,74% | 7.960,00 |
| 13.11.2024 | 1,32 | 1,43 | 1,31 | 1,41 | 7,41% | 2.915,00 |
| 12.11.2024 | 1,32 | 1,38 | 1,24 | 1,31 | -0,80% | 3.437,00 |
| 11.11.2024 | 1,36 | 1,50 | 1,31 | 1,32 | -2,84% | 9.764,00 |
| 08.11.2024 | 1,71 | 1,76 | 1,31 | 1,36 | -20,52% | 14.709,00 |