4,050€
-11,30%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 3,10 | 3,10 | 1,53 | 1,71 | -44,72% | 35.307,00 |
| 06.11.2024 | 3,04 | 3,24 | 2,97 | 3,09 | 4,38% | 945,00 |
| 05.11.2024 | 2,86 | 3,00 | 2,81 | 2,96 | 3,35% | - |
| 04.11.2024 | 2,91 | 3,02 | 2,68 | 2,86 | -1,73% | 199,00 |
| 01.11.2024 | 2,97 | 3,10 | 2,91 | 2,91 | -1,80% | 43,00 |
| 31.10.2024 | 3,25 | 3,33 | 2,91 | 2,97 | -8,59% | 175,00 |
| 30.10.2024 | 3,44 | 3,45 | 3,23 | 3,25 | -5,72% | 5.344,00 |
| 29.10.2024 | 3,19 | 3,47 | 2,90 | 3,44 | 7,95% | 760,00 |
| 28.10.2024 | 2,86 | 3,24 | 2,84 | 3,19 | 11,46% | 835,00 |
| 25.10.2024 | 2,84 | 2,95 | 2,81 | 2,86 | 0,63% | 40,00 |
| 24.10.2024 | 2,87 | 2,96 | 2,81 | 2,84 | -0,91% | - |
| 23.10.2024 | 3,07 | 3,08 | 2,82 | 2,87 | -6,64% | - |
| 22.10.2024 | 2,96 | 3,08 | 2,82 | 3,07 | 3,75% | - |
| 21.10.2024 | 3,04 | 3,13 | 2,89 | 2,96 | -2,56% | 224,00 |
| 18.10.2024 | 2,98 | 3,20 | 2,94 | 3,04 | 1,98% | 53,00 |
| 17.10.2024 | 3,18 | 3,32 | 2,97 | 2,98 | -6,11% | 1.000,00 |
| 16.10.2024 | 3,18 | 3,31 | 3,09 | 3,18 | -0,02% | - |
| 15.10.2024 | 3,22 | 3,37 | 3,07 | 3,18 | -1,27% | 314,00 |
| 14.10.2024 | 3,28 | 3,43 | 3,05 | 3,22 | 0,99% | 5.633,00 |
| 11.10.2024 | 2,71 | 3,27 | 2,68 | 3,19 | 17,58% | 8.515,00 |
| 10.10.2024 | 2,86 | 2,89 | 2,68 | 2,71 | -5,24% | 1.926,00 |
| 09.10.2024 | 2,76 | 2,94 | 2,70 | 2,86 | 3,81% | 916,00 |
| 08.10.2024 | 2,96 | 2,96 | 2,70 | 2,76 | -7,39% | 7.520,00 |
| 07.10.2024 | 2,52 | 2,98 | 2,41 | 2,98 | 17,89% | 14,00 |
| 04.10.2024 | 2,44 | 2,60 | 2,44 | 2,52 | 1,57% | 506,00 |
| 03.10.2024 | 2,51 | 2,55 | 2,39 | 2,48 | -1,02% | - |
| 02.10.2024 | 2,54 | 2,62 | 2,50 | 2,51 | -0,79% | 400,00 |
| 01.10.2024 | 2,77 | 2,82 | 2,51 | 2,53 | -9,32% | 123,00 |
| 30.09.2024 | 2,81 | 2,91 | 2,74 | 2,79 | -1,06% | - |