8,200$
-7,76%
Echtzeit-Aktienkurs RTB Digital Inc.
Bid:
Ask:
Aktienkurse zur RTB Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,81 | 9,75 | 7,24 | 8,21 | -7,65% | 24.898,00 |
| 08.09.2026 | 11,37 | 11,37 | 7,02 | 8,89 | -22,29% | 299.073,00 |
| 04.09.2026 | 11,32 | 11,65 | 10,93 | 11,44 | 1,06% | 212.095,00 |
| 03.09.2026 | 12,11 | 12,43 | 11,18 | 11,32 | -6,83% | 43.327,00 |
| 02.09.2026 | 12,51 | 12,59 | 12,04 | 12,15 | -2,17% | 121.239,00 |
| 01.09.2026 | 13,31 | 14,08 | 12,34 | 12,42 | -7,80% | 39.003,00 |
| 31.08.2026 | 12,99 | 14,39 | 12,31 | 13,47 | 3,70% | 38.560,00 |
| 28.08.2026 | 13,09 | 13,73 | 12,55 | 12,99 | 0,39% | 32.644,00 |
| 27.08.2026 | 12,51 | 13,89 | 12,27 | 12,94 | 3,44% | 44.725,00 |
| 26.08.2026 | 12,67 | 13,65 | 12,00 | 12,51 | -1,26% | 45.666,00 |
| 25.08.2026 | 12,32 | 13,52 | 12,32 | 12,67 | 2,92% | 35.737,00 |
| 24.08.2026 | 13,57 | 14,51 | 12,30 | 12,31 | -9,42% | 49.959,00 |
| 21.08.2026 | 14,30 | 15,00 | 13,18 | 13,59 | -4,50% | 57.018,00 |
| 20.08.2026 | 13,32 | 14,90 | 13,32 | 14,23 | 6,83% | 59.257,00 |
| 19.08.2026 | 16,51 | 16,51 | 10,51 | 13,32 | -17,93% | 274.225,00 |
| 18.08.2026 | 16,90 | 17,00 | 15,95 | 16,23 | -3,96% | 36.032,00 |
| 17.08.2026 | 17,65 | 18,50 | 16,70 | 16,90 | -2,82% | 48.052,00 |
| 14.08.2026 | 17,11 | 17,53 | 16,73 | 17,39 | 0,52% | 22.738,00 |
| 13.08.2026 | 17,24 | 17,70 | 16,73 | 17,30 | 4,09% | 64.805,00 |
| 12.08.2026 | 17,30 | 17,85 | 16,50 | 16,62 | -2,46% | 32.846,00 |
| 11.08.2026 | 17,23 | 17,50 | 16,50 | 17,04 | 1,79% | 31.721,00 |
| 10.08.2026 | 16,08 | 17,71 | 15,29 | 16,74 | -1,53% | 21.962,00 |
| 07.08.2026 | 15,63 | 17,63 | 14,07 | 17,00 | 6,85% | 33.385,00 |
| 06.08.2026 | 17,00 | 17,29 | 15,54 | 15,91 | -5,80% | 57.150,00 |
| 05.08.2026 | 16,30 | 17,36 | 15,50 | 16,89 | 1,02% | 33.756,00 |
| 04.08.2026 | 15,49 | 17,50 | 14,50 | 16,72 | 7,80% | 90.571,00 |
| 03.08.2026 | 15,71 | 16,79 | 15,40 | 15,51 | -1,21% | 28.087,00 |
| 31.07.2026 | 16,25 | 16,92 | 15,55 | 15,70 | -5,25% | 41.397,00 |
| 30.07.2026 | 16,88 | 17,40 | 15,44 | 16,57 | -1,78% | 79.610,00 |
| 29.07.2026 | 20,00 | 20,00 | 15,64 | 16,87 | -10,17% | 197.679,00 |
| 28.07.2026 | 17,50 | 19,00 | 16,24 | 18,78 | 11,12% | 102.366,00 |
| 27.07.2026 | 15,69 | 17,42 | 14,91 | 16,90 | 8,75% | 85.521,00 |
| 24.07.2026 | 15,77 | 15,77 | 14,25 | 15,54 | 1,57% | 43.358,00 |
| 23.07.2026 | 14,02 | 16,55 | 13,62 | 15,30 | 4,15% | 54.820,00 |
| 22.07.2026 | 16,11 | 16,38 | 14,51 | 14,69 | -8,36% | 55.718,00 |
| 21.07.2026 | 15,23 | 16,49 | 14,69 | 16,03 | 7,58% | 82.010,00 |
| 20.07.2026 | 16,32 | 17,22 | 14,48 | 14,90 | -8,65% | 98.006,00 |
| 17.07.2026 | 17,24 | 17,74 | 16,00 | 16,31 | -5,39% | 130.780,00 |
| 16.07.2026 | 17,15 | 19,18 | 16,64 | 17,24 | 0,52% | 140.136,00 |
| 15.07.2026 | 15,51 | 17,50 | 15,51 | 17,15 | 12,46% | 106.566,00 |
| 14.07.2026 | 16,68 | 16,72 | 13,02 | 15,25 | 1,94% | 259.178,00 |
| 13.07.2026 | 15,51 | 16,99 | 14,83 | 14,96 | -11,53% | 58.193,00 |
| 10.07.2026 | 17,86 | 18,10 | 15,20 | 16,91 | -5,90% | 150.842,00 |
| 09.07.2026 | 20,00 | 20,75 | 16,72 | 17,97 | -6,79% | 235.174,00 |
| 08.07.2026 | 16,83 | 20,49 | 16,13 | 19,28 | 14,56% | 294.084,00 |
| 07.07.2026 | 17,21 | 17,76 | 16,00 | 16,83 | 0,06% | 162.693,00 |
| 06.07.2026 | 14,51 | 16,90 | 14,51 | 16,82 | 13,69% | 90.893,00 |
| 02.07.2026 | 15,01 | 15,50 | 14,27 | 14,80 | 0,10% | 55.745,00 |
| 01.07.2026 | 15,50 | 15,79 | 14,19 | 14,78 | -1,99% | 125.768,00 |
| 30.06.2026 | 14,66 | 15,58 | 13,88 | 15,08 | 3,36% | 96.286,00 |
| 29.06.2026 | 11,25 | 15,02 | 11,05 | 14,59 | 26,10% | 155.509,00 |
| 26.06.2026 | 11,00 | 11,79 | 10,73 | 11,57 | 3,95% | 55.396,00 |
| 25.06.2026 | 12,01 | 12,30 | 10,80 | 11,13 | -7,40% | 52.796,00 |
| 24.06.2026 | 12,39 | 12,60 | 11,41 | 12,02 | -3,84% | 76.192,00 |
| 23.06.2026 | 11,47 | 12,91 | 10,14 | 12,50 | 0,32% | 114.414,00 |
| 22.06.2026 | 10,35 | 19,80 | 10,18 | 12,46 | 21,56% | 2.280.039,00 |
| 18.06.2026 | 8,90 | 10,50 | 8,58 | 10,25 | 15,17% | 510.807,00 |
| 17.06.2026 | 9,15 | 9,20 | 8,15 | 8,90 | -5,02% | 62.605,00 |
| 16.06.2026 | 6,08 | 10,71 | 6,00 | 9,37 | 40,48% | 758.864,00 |
| 15.06.2026 | 4,85 | 6,86 | 4,85 | 6,67 | 43,44% | 292.760,00 |
| 12.06.2026 | 4,00 | 4,86 | 3,80 | 4,65 | 17,72% | 104.022,00 |
| 11.06.2026 | 4,00 | 4,16 | 3,93 | 3,95 | -2,47% | 14.720,00 |
| 10.06.2026 | 4,00 | 4,32 | 3,86 | 4,05 | -3,34% | 42.380,00 |
| 09.06.2026 | 4,19 | 4,29 | 3,72 | 4,19 | 5,01% | 48.984,00 |
| 08.06.2026 | 3,48 | 4,58 | 3,46 | 3,99 | 19,10% | 115.788,00 |
| 05.06.2026 | 3,81 | 3,98 | 3,25 | 3,35 | -7,76% | 32.751,00 |
| 04.06.2026 | 3,85 | 4,07 | 3,60 | 3,63 | -4,67% | 13.785,00 |
| 03.06.2026 | 4,08 | 4,23 | 3,81 | 3,81 | -8,19% | 13.857,00 |
| 02.06.2026 | 4,29 | 4,48 | 4,00 | 4,15 | -5,03% | 20.203,00 |
| 01.06.2026 | 4,39 | 4,86 | 4,17 | 4,37 | 0,23% | 18.457,00 |
| 29.05.2026 | 4,78 | 4,90 | 4,36 | 4,36 | -7,43% | 24.810,00 |
| 28.05.2026 | 3,62 | 4,99 | 3,43 | 4,71 | 27,64% | 125.788,00 |
| 27.05.2026 | 3,62 | 3,97 | 3,38 | 3,69 | -0,27% | 38.391,00 |
| 26.05.2026 | 4,10 | 4,34 | 3,63 | 3,70 | -10,19% | 37.423,00 |
| 22.05.2026 | 4,60 | 4,60 | 4,06 | 4,12 | -8,34% | 35.276,00 |
| 21.05.2026 | 4,78 | 4,79 | 4,42 | 4,50 | -2,18% | 35.533,00 |
| 20.05.2026 | 5,14 | 5,14 | 4,42 | 4,60 | -11,63% | 42.332,00 |
| 19.05.2026 | 5,60 | 5,68 | 5,00 | 5,20 | -7,14% | 19.286,00 |
| 18.05.2026 | 5,87 | 6,45 | 5,41 | 5,60 | -6,51% | 22.469,00 |