2,961€
3,39%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,86 | 3,00 | 2,81 | 2,95 | 2,92% | - |
| 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% | - |
| 27.09.2024 | 2,69 | 2,95 | 2,63 | 2,82 | 4,52% | - |
| 26.09.2024 | 2,44 | 2,72 | 2,40 | 2,70 | 10,64% | 100,00 |
| 25.09.2024 | 2,47 | 2,54 | 2,40 | 2,44 | -1,28% | 37,00 |
| 24.09.2024 | 2,40 | 2,50 | 2,40 | 2,47 | 3,35% | 14,00 |
| 23.09.2024 | 2,50 | 2,59 | 2,32 | 2,39 | -4,55% | 66,00 |
| 20.09.2024 | 2,58 | 2,68 | 2,49 | 2,50 | -3,13% | 74,00 |
| 19.09.2024 | 2,62 | 2,76 | 2,57 | 2,59 | -1,34% | 1.013,00 |
| 18.09.2024 | 2,59 | 2,76 | 2,50 | 2,62 | 0,92% | 11,00 |
| 17.09.2024 | 2,64 | 2,69 | 2,57 | 2,60 | -1,52% | 6,00 |
| 16.09.2024 | 2,65 | 2,71 | 2,59 | 2,64 | -1,70% | - |
| 13.09.2024 | 2,46 | 2,69 | 2,45 | 2,68 | 8,58% | 16.002,00 |
| 12.09.2024 | 2,47 | 2,55 | 2,33 | 2,47 | -0,20% | 102,00 |
| 11.09.2024 | 2,45 | 2,58 | 2,40 | 2,47 | 0,98% | 18,00 |
| 10.09.2024 | 2,65 | 2,66 | 2,31 | 2,45 | -7,55% | - |
| 09.09.2024 | 2,57 | 2,71 | 2,56 | 2,65 | 3,84% | 54,00 |
| 06.09.2024 | 2,66 | 2,70 | 2,47 | 2,55 | -4,04% | 10,00 |
| 05.09.2024 | 2,53 | 2,78 | 2,50 | 2,66 | 5,10% | 125,00 |
| 04.09.2024 | 2,75 | 2,77 | 2,51 | 2,53 | -7,91% | 9.363,00 |
| 03.09.2024 | 2,94 | 2,97 | 2,74 | 2,75 | -6,51% | 49,00 |
| 02.09.2024 | 2,89 | 2,98 | 2,89 | 2,94 | -0,07% | 42,00 |
| 30.08.2024 | 3,16 | 3,38 | 2,88 | 2,94 | -6,77% | 8,00 |
| 29.08.2024 | 3,14 | 3,31 | 2,90 | 3,16 | 0,54% | - |
| 28.08.2024 | 3,27 | 3,33 | 3,11 | 3,14 | -3,98% | 2.090,00 |
| 27.08.2024 | 3,36 | 3,40 | 3,19 | 3,27 | -2,72% | 42,00 |
| 26.08.2024 | 3,54 | 3,67 | 3,21 | 3,36 | -5,03% | - |
| 23.08.2024 | 3,23 | 3,79 | 3,19 | 3,54 | 9,50% | 384,00 |
| 22.08.2024 | 3,54 | 3,55 | 3,18 | 3,23 | -8,68% | 470,00 |
| 21.08.2024 | 3,67 | 3,76 | 3,42 | 3,54 | -3,49% | 11,00 |
| 20.08.2024 | 3,77 | 4,16 | 3,60 | 3,67 | -2,66% | 1.050,00 |
| 19.08.2024 | 3,34 | 3,93 | 3,28 | 3,77 | 13,93% | 1.297,00 |
| 16.08.2024 | 3,09 | 3,32 | 2,99 | 3,31 | 6,97% | 63,00 |
| 15.08.2024 | 2,95 | 3,21 | 2,82 | 3,09 | 4,85% | 554,00 |
| 14.08.2024 | 2,95 | 3,09 | 2,71 | 2,95 | -0,02% | 16.500,00 |
| 13.08.2024 | 2,57 | 3,12 | 2,48 | 2,95 | 14,67% | 400,00 |
| 12.08.2024 | 2,90 | 3,02 | 2,56 | 2,57 | -10,64% | 5.390,00 |
| 09.08.2024 | 2,65 | 2,90 | 2,40 | 2,88 | 7,75% | 2.362,00 |
| 08.08.2024 | 1,99 | 2,72 | 1,86 | 2,67 | 34,72% | 7.784,00 |
| 07.08.2024 | 1,63 | 2,22 | 1,59 | 1,98 | 21,34% | 2.666,00 |
| 06.08.2024 | 1,69 | 1,80 | 1,62 | 1,63 | -3,34% | 5.000,00 |
| 05.08.2024 | 1,81 | 1,81 | 1,48 | 1,69 | -8,05% | 95,00 |
| 02.08.2024 | 1,98 | 2,01 | 1,79 | 1,84 | -7,34% | 523,00 |
| 01.08.2024 | 2,20 | 2,23 | 1,98 | 1,98 | -10,92% | 38,00 |
| 31.07.2024 | 2,14 | 2,30 | 2,09 | 2,23 | 3,53% | 16,00 |
| 30.07.2024 | 2,14 | 2,24 | 2,09 | 2,15 | -0,35% | - |
| 29.07.2024 | 2,17 | 2,28 | 2,13 | 2,16 | -0,76% | 116,00 |
| 26.07.2024 | 2,14 | 2,23 | 2,11 | 2,17 | 1,59% | 335,00 |
| 25.07.2024 | 2,03 | 2,23 | 1,98 | 2,14 | 7,16% | - |
| 24.07.2024 | 2,19 | 2,22 | 1,99 | 2,00 | -8,73% | 20,00 |
| 23.07.2024 | 2,08 | 2,19 | 2,00 | 2,19 | 4,97% | 1.040,00 |
| 22.07.2024 | 2,00 | 2,09 | 1,96 | 2,08 | 4,07% | 331,00 |
| 19.07.2024 | 2,08 | 2,08 | 1,94 | 2,00 | -3,66% | 30,00 |
| 18.07.2024 | 2,20 | 2,23 | 2,04 | 2,08 | -5,50% | 69,00 |
| 17.07.2024 | 2,27 | 2,28 | 2,11 | 2,20 | -3,11% | 1.940,00 |
| 16.07.2024 | 1,90 | 2,27 | 1,89 | 2,27 | 19,50% | 703,00 |
| 15.07.2024 | 1,95 | 2,05 | 1,87 | 1,90 | -3,16% | 981,00 |
| 12.07.2024 | 1,84 | 2,06 | 1,84 | 1,96 | 6,34% | 50,00 |
| 11.07.2024 | 1,55 | 1,86 | 1,54 | 1,85 | 19,30% | 125,00 |
| 10.07.2024 | 1,66 | 1,69 | 1,54 | 1,55 | -6,58% | - |
| 09.07.2024 | 1,63 | 1,66 | 1,52 | 1,66 | 1,53% | 106,00 |
| 08.07.2024 | 1,56 | 1,66 | 1,55 | 1,63 | 4,59% | 10,00 |
| 05.07.2024 | 1,54 | 1,63 | 1,51 | 1,56 | 1,23% | - |
| 04.07.2024 | 1,55 | 1,55 | 1,53 | 1,54 | -0,52% | 35,00 |
| 03.07.2024 | 1,56 | 1,58 | 1,52 | 1,55 | -0,77% | - |
| 02.07.2024 | 1,57 | 1,58 | 1,47 | 1,56 | -0,54% | 18,00 |
| 01.07.2024 | 1,55 | 1,60 | 1,37 | 1,57 | 2,18% | 67,00 |
| 28.06.2024 | 1,39 | 1,55 | 1,39 | 1,54 | 10,23% | 206,00 |
| 27.06.2024 | 1,33 | 1,40 | 1,30 | 1,39 | 4,70% | - |
| 26.06.2024 | 1,33 | 1,39 | 1,32 | 1,33 | -0,75% | - |
| 25.06.2024 | 1,46 | 1,46 | 1,33 | 1,34 | -5,07% | - |
| 24.06.2024 | 1,37 | 1,47 | 1,32 | 1,41 | 2,65% | 200,00 |
| 21.06.2024 | 1,31 | 1,38 | 1,31 | 1,38 | 4,36% | - |
| 20.06.2024 | 1,37 | 1,38 | 1,30 | 1,32 | -3,83% | 25,00 |
| 19.06.2024 | 1,35 | 1,38 | 1,35 | 1,37 | 1,78% | 74,00 |