2,345€
-10,41%
Echtzeit-Aktienkurs Digital Turbine
Bid:
Ask:
Aktienkurse zur Digital Turbine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -7,91% | - |
| 02.04.2025 | 2,55 | 2,62 | 2,55 | 2,62 | 8,86% | 500,00 |
| 01.04.2025 | 2,47 | 2,47 | 2,40 | 2,40 | -4,72% | 290,00 |
| 31.03.2025 | 2,57 | 2,57 | 2,52 | 2,52 | -9,73% | 150,00 |
| 28.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -6,86% | - |
| 27.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -5,39% | - |
| 26.03.2025 | 3,23 | 3,23 | 3,17 | 3,17 | -1,80% | 10,00 |
| 25.03.2025 | 3,34 | 3,36 | 3,23 | 3,23 | -2,18% | 155,00 |
| 24.03.2025 | 3,29 | 3,30 | 3,29 | 3,30 | 8,62% | 2.163,00 |
| 21.03.2025 | 3,12 | 3,17 | 3,04 | 3,04 | -4,55% | 1.400,00 |
| 20.03.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 1,11% | - |
| 19.03.2025 | 3,11 | 3,15 | 3,11 | 3,15 | -3,08% | 40.000,00 |
| 18.03.2025 | 3,41 | 3,41 | 3,25 | 3,25 | -4,38% | 51.863,00 |
| 17.03.2025 | 3,05 | 3,40 | 3,05 | 3,40 | 13,26% | 500,00 |
| 14.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 3,55% | - |
| 13.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 10,74% | 15,00 |
| 12.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,03% | - |
| 11.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,35% | - |
| 10.03.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -6,91% | 9.951,00 |
| 07.03.2025 | 2,89 | 2,89 | 2,79 | 2,79 | -16,60% | 500,00 |
| 06.03.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 11,78% | - |
| 05.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 5,23% | - |
| 04.03.2025 | 3,00 | 3,00 | 2,85 | 2,85 | -14,78% | 170,00 |
| 03.03.2025 | 3,26 | 3,34 | 3,26 | 3,34 | -2,19% | 1.950,00 |
| 28.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -3,26% | - |
| 27.02.2025 | 3,47 | 3,56 | 3,47 | 3,53 | 2,91% | 1.430,00 |
| 26.02.2025 | 3,43 | 3,43 | 3,43 | 3,43 | -1,77% | - |
| 25.02.2025 | 3,60 | 3,69 | 3,49 | 3,49 | -14,15% | 48.538,00 |
| 24.02.2025 | 4,02 | 4,12 | 4,02 | 4,07 | -9,48% | 3.700,00 |
| 21.02.2025 | 4,50 | 4,50 | 4,50 | 4,50 | 0,22% | - |
| 20.02.2025 | 4,73 | 4,76 | 4,49 | 4,49 | -10,57% | 23.200,00 |
| 19.02.2025 | 4,83 | 5,06 | 4,79 | 5,02 | 2,37% | 2.215,00 |
| 18.02.2025 | 5,83 | 5,83 | 4,90 | 4,90 | -15,63% | 2.000,00 |
| 17.02.2025 | 5,81 | 5,81 | 5,81 | 5,81 | -5,38% | - |
| 14.02.2025 | 6,33 | 6,33 | 6,14 | 6,14 | 0,00% | 8.655,00 |
| 13.02.2025 | 5,93 | 6,39 | 5,93 | 6,14 | 1,59% | 6.025,00 |
| 12.02.2025 | 5,11 | 6,13 | 5,11 | 6,04 | 13,53% | 34.232,00 |
| 11.02.2025 | 5,01 | 5,32 | 5,01 | 5,32 | 2,94% | 2.000,00 |
| 10.02.2025 | 4,66 | 5,17 | 4,66 | 5,17 | 11,23% | 4.413,00 |
| 07.02.2025 | 4,62 | 4,76 | 4,34 | 4,65 | 0,32% | 7.584,00 |
| 06.02.2025 | 3,16 | 4,64 | 3,16 | 4,63 | 93,69% | 9.100,00 |
| 05.02.2025 | 2,30 | 2,39 | 2,30 | 2,39 | -1,12% | 500,00 |
| 04.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,55% | - |
| 03.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,64% | - |
| 31.01.2025 | 2,38 | 2,50 | 2,38 | 2,50 | 9,47% | 500,00 |
| 30.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -6,17% | - |
| 29.01.2025 | 2,33 | 2,43 | 2,33 | 2,43 | -0,12% | 3.000,00 |
| 28.01.2025 | 2,20 | 2,44 | 2,20 | 2,44 | 15,08% | 25,00 |
| 27.01.2025 | 2,34 | 2,34 | 2,12 | 2,12 | 0,76% | 1.410,00 |
| 24.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 4,90% | - |
| 23.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,05% | - |
| 22.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 10,76% | - |
| 21.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,62% | - |
| 20.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 17.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,36% | - |
| 16.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 14,47% | - |
| 15.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,45% | - |
| 14.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -5,66% | - |
| 13.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,85% | - |
| 10.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,17% | - |
| 09.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -10,41% | - |
| 08.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,33% | - |
| 07.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,47% | - |
| 06.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 12,79% | - |
| 03.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 5,08% | - |
| 02.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -8,06% | - |
| 30.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -7,38% | - |
| 27.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 13,23% | - |
| 23.12.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 1,59% | 30,00 |
| 20.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 11,32% | - |
| 19.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 7,97% | - |
| 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 |