1,513€
11,07%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,50 | 1,53 | 1,46 | 1,51 | 11,07% | - |
| 18.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,68% | - |
| 17.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,78% | - |
| 16.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,04% | - |
| 13.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,67% | - |
| 12.12.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -4,11% | 2.000,00 |
| 11.12.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 0,86% | 200,00 |
| 10.12.2024 | 1,45 | 1,45 | 1,39 | 1,39 | -3,55% | 100,00 |
| 09.12.2024 | 1,39 | 1,44 | 1,39 | 1,44 | 3,49% | 65,00 |
| 06.12.2024 | 1,32 | 1,39 | 1,32 | 1,39 | 2,96% | 250,00 |
| 05.12.2024 | 1,37 | 1,39 | 1,35 | 1,35 | -2,14% | 1.900,00 |
| 04.12.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,25% | 75,00 |
| 03.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,95% | - |
| 02.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,41% | - |
| 29.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 28.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,35% | - |
| 27.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -6,55% | - |
| 26.11.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -1,26% | 20,00 |
| 25.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 4,34% | 43,00 |
| 22.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,51% | - |
| 21.11.2024 | 1,35 | 1,44 | 1,29 | 1,38 | 13,93% | - |
| 20.11.2024 | 1,16 | 1,21 | 1,16 | 1,21 | 1,17% | 400,00 |
| 19.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,40% | - |
| 18.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -4,76% | 30,00 |
| 15.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -4,51% | - |
| 14.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,96% | - |
| 13.11.2024 | 1,27 | 1,40 | 1,27 | 1,40 | 8,72% | 157,00 |
| 12.11.2024 | 1,27 | 1,29 | 1,27 | 1,29 | -1,11% | 500,00 |
| 11.11.2024 | 1,33 | 1,46 | 1,30 | 1,30 | -4,22% | 4.750,00 |
| 08.11.2024 | 1,60 | 1,79 | 1,36 | 1,36 | -17,40% | 2.003,00 |
| 07.11.2024 | 1,79 | 1,89 | 1,65 | 1,65 | -44,81% | 14.201,00 |
| 06.11.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 6,87% | - |
| 05.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,44% | - |
| 04.11.2024 | 2,83 | 2,87 | 2,83 | 2,87 | -1,14% | 26,00 |
| 01.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -8,75% | - |
| 31.10.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -4,77% | - |
| 30.10.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 5,87% | - |
| 29.10.2024 | 2,93 | 3,15 | 2,93 | 3,15 | -0,69% | 9,00 |
| 28.10.2024 | 2,78 | 3,17 | 2,78 | 3,17 | 14,88% | 100,00 |
| 25.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,44% | - |
| 24.10.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -4,36% | - |
| 23.10.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 4,15% | - |
| 22.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,87% | - |
| 21.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -5,07% | - |
| 18.10.2024 | 2,86 | 3,02 | 2,86 | 3,02 | -0,10% | 100,00 |
| 17.10.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,49% | - |
| 16.10.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -2,69% | - |
| 15.10.2024 | 3,24 | 3,37 | 3,07 | 3,12 | -6,55% | - |
| 14.10.2024 | 3,30 | 3,34 | 3,30 | 3,34 | 25,37% | 200,00 |
| 11.10.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -4,58% | - |
| 10.10.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -3,22% | - |
| 09.10.2024 | 2,69 | 2,89 | 2,69 | 2,89 | 3,81% | 100,00 |
| 08.10.2024 | 2,82 | 2,82 | 2,78 | 2,78 | 13,01% | 200,00 |
| 07.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 3,23% | - |
| 04.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,71% | - |
| 03.10.2024 | 2,46 | 2,46 | 2,40 | 2,40 | -2,87% | 300,00 |
| 02.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,36% | - |
| 01.10.2024 | 2,69 | 2,69 | 2,51 | 2,51 | -8,54% | 8.000,00 |
| 30.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,83% | - |
| 27.09.2024 | 2,65 | 2,76 | 2,65 | 2,76 | 15,90% | 8.000,00 |
| 26.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,89% | - |
| 25.09.2024 | 2,40 | 2,45 | 2,40 | 2,45 | 3,54% | 100,00 |
| 24.09.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -2,95% | - |
| 23.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -4,76% | - |
| 20.09.2024 | 2,52 | 2,56 | 2,52 | 2,56 | -0,47% | 134,00 |
| 19.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,62% | - |
| 18.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,12% | - |
| 17.09.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,23% | - |
| 16.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 6,87% | - |
| 13.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,04% | - |
| 12.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,03% | - |
| 11.09.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -6,62% | - |
| 10.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,83% | - |
| 09.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -8,11% | - |
| 06.09.2024 | 2,58 | 2,74 | 2,58 | 2,74 | 10,76% | 300,00 |
| 05.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -7,03% | - |
| 04.09.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -7,16% | - |
| 03.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,14% | - |
| 02.09.2024 | 2,87 | 2,87 | 2,86 | 2,86 | -6,60% | - |
| 30.08.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,64% | - |
| 29.08.2024 | 2,99 | 3,14 | 2,99 | 3,11 | -1,11% | 200,00 |
| 28.08.2024 | 3,19 | 3,19 | 3,15 | 3,15 | -3,61% | 200,00 |
| 27.08.2024 | 3,27 | 3,27 | 3,27 | 3,27 | -0,34% | 1.125,00 |
| 26.08.2024 | 3,49 | 3,49 | 3,28 | 3,28 | -7,35% | 300,00 |
| 23.08.2024 | 3,19 | 3,70 | 3,19 | 3,54 | 2,23% | 11.000,00 |
| 22.08.2024 | 3,46 | 3,46 | 3,46 | 3,46 | -3,89% | - |
| 21.08.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -2,70% | - |
| 20.08.2024 | 3,73 | 3,82 | 3,70 | 3,70 | -1,80% | 4.580,00 |
| 19.08.2024 | 3,29 | 3,91 | 3,29 | 3,77 | 24,48% | 3.343,00 |
| 16.08.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 5,29% | - |
| 15.08.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,62% | - |
| 14.08.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 1,65% | - |
| 13.08.2024 | 2,51 | 2,85 | 2,51 | 2,85 | 7,64% | 425,00 |
| 12.08.2024 | 2,83 | 2,86 | 2,64 | 2,64 | -2,79% | 925,00 |
| 09.08.2024 | 2,51 | 2,72 | 2,51 | 2,72 | 14,57% | 100,00 |
| 08.08.2024 | 2,01 | 2,50 | 2,01 | 2,37 | 45,55% | 5.500,00 |
| 07.08.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 0,25% | 100,00 |
| 06.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,18% | - |
| 05.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -14,70% | - |
| 02.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -10,99% | - |