9,910€
14,43%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,23 | 9,70 | 9,04 | 9,68 | 11,78% | - |
| 08.07.2026 | 8,96 | 9,00 | 8,66 | 8,66 | -13,23% | 1.004,00 |
| 07.07.2026 | 9,60 | 9,98 | 9,60 | 9,98 | -11,68% | 99,00 |
| 06.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,26% | - |
| 03.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -1,78% | - |
| 02.07.2026 | 11,55 | 11,55 | 11,25 | 11,25 | -0,44% | 520,00 |
| 01.07.2026 | 11,15 | 11,55 | 11,15 | 11,30 | -1,74% | 500,00 |
| 30.06.2026 | 11,30 | 11,70 | 11,30 | 11,50 | 18,31% | 1.425,00 |
| 29.06.2026 | 9,72 | 9,72 | 9,72 | 9,72 | 0,00% | - |
| 26.06.2026 | 8,70 | 9,72 | 8,70 | 9,72 | 9,21% | 1.000,00 |
| 25.06.2026 | 8,90 | 8,90 | 8,90 | 8,90 | 9,07% | - |
| 24.06.2026 | 8,16 | 8,16 | 8,16 | 8,16 | -2,39% | - |
| 23.06.2026 | 7,82 | 8,36 | 7,82 | 8,36 | 6,36% | 260,00 |
| 22.06.2026 | 7,32 | 7,86 | 7,32 | 7,86 | 6,22% | 2.000,00 |
| 19.06.2026 | 7,40 | 7,40 | 7,40 | 7,40 | -2,12% | - |
| 18.06.2026 | 7,56 | 7,56 | 7,56 | 7,56 | -5,26% | - |
| 17.06.2026 | 8,02 | 8,02 | 7,86 | 7,98 | -0,99% | 1.030,00 |
| 16.06.2026 | 8,34 | 8,34 | 8,06 | 8,06 | -6,06% | 158,00 |
| 15.06.2026 | 8,30 | 8,58 | 8,30 | 8,58 | -1,38% | 1.000,00 |
| 12.06.2026 | 8,72 | 8,96 | 8,33 | 8,70 | -3,55% | - |
| 11.06.2026 | 9,06 | 9,29 | 8,53 | 9,02 | -1,64% | - |
| 10.06.2026 | 8,51 | 9,20 | 8,23 | 9,17 | 9,95% | - |
| 09.06.2026 | 8,25 | 8,97 | 7,98 | 8,34 | -3,70% | - |
| 08.06.2026 | 7,75 | 8,72 | 7,44 | 8,66 | 9,62% | - |
| 05.06.2026 | 7,87 | 8,32 | 7,80 | 7,90 | -2,23% | - |
| 04.06.2026 | 7,18 | 8,14 | 7,15 | 8,08 | 14,12% | - |
| 03.06.2026 | 7,30 | 7,56 | 7,02 | 7,08 | 0,57% | - |
| 02.06.2026 | 7,89 | 8,04 | 6,94 | 7,04 | -15,59% | - |
| 01.06.2026 | 8,11 | 8,44 | 7,58 | 8,34 | 13,16% | - |
| 29.05.2026 | 7,30 | 7,47 | 6,88 | 7,37 | 6,35% | - |
| 28.05.2026 | 5,64 | 6,97 | 5,51 | 6,93 | 8,11% | - |
| 27.05.2026 | 4,69 | 6,47 | 4,60 | 6,41 | 53,90% | - |
| 26.05.2026 | 4,05 | 4,19 | 3,91 | 4,17 | 4,39% | - |
| 25.05.2026 | 3,98 | 4,04 | 3,97 | 3,99 | 1,66% | - |
| 22.05.2026 | 3,91 | 4,13 | 3,88 | 3,93 | -0,63% | - |
| 21.05.2026 | 3,86 | 4,04 | 3,79 | 3,95 | 8,67% | - |
| 20.05.2026 | 3,67 | 3,87 | 3,57 | 3,64 | 5,52% | - |
| 19.05.2026 | 3,50 | 3,61 | 3,43 | 3,45 | -3,91% | - |
| 18.05.2026 | 3,61 | 3,71 | 3,54 | 3,59 | -0,28% | - |
| 15.05.2026 | 3,58 | 3,68 | 3,55 | 3,60 | -0,83% | - |
| 14.05.2026 | 3,56 | 3,63 | 3,37 | 3,63 | 1,97% | - |
| 13.05.2026 | 3,32 | 3,71 | 3,26 | 3,56 | 7,73% | - |
| 12.05.2026 | 3,37 | 3,41 | 3,28 | 3,30 | -1,79% | - |
| 11.05.2026 | 3,43 | 3,45 | 3,33 | 3,36 | -0,30% | - |
| 08.05.2026 | 3,35 | 3,43 | 3,28 | 3,37 | -1,61% | - |
| 07.05.2026 | 3,37 | 3,47 | 3,31 | 3,43 | 3,63% | - |
| 06.05.2026 | 3,34 | 3,38 | 3,25 | 3,31 | -1,20% | - |
| 05.05.2026 | 3,39 | 3,42 | 3,30 | 3,35 | 0,15% | - |
| 04.05.2026 | 3,12 | 3,43 | 3,10 | 3,34 | 13,61% | - |
| 30.04.2026 | 2,88 | 2,94 | 2,84 | 2,94 | 1,38% | - |
| 29.04.2026 | 2,97 | 2,98 | 2,87 | 2,90 | -3,49% | - |
| 28.04.2026 | 3,04 | 3,05 | 2,86 | 3,01 | -1,15% | - |
| 27.04.2026 | 2,95 | 3,07 | 2,93 | 3,04 | 4,11% | - |
| 24.04.2026 | 2,98 | 2,98 | 2,92 | 2,92 | -3,31% | - |
| 23.04.2026 | 3,16 | 3,21 | 2,99 | 3,02 | -3,51% | - |
| 22.04.2026 | 3,18 | 3,26 | 3,12 | 3,13 | -3,40% | - |
| 21.04.2026 | 3,25 | 3,29 | 3,17 | 3,24 | 0,78% | - |
| 20.04.2026 | 3,17 | 3,22 | 3,11 | 3,22 | -2,28% | - |
| 17.04.2026 | 3,30 | 3,44 | 3,26 | 3,29 | 9,30% | - |
| 16.04.2026 | 2,90 | 3,04 | 2,87 | 3,01 | 3,97% | - |
| 15.04.2026 | 2,66 | 2,90 | 2,65 | 2,90 | 10,92% | - |
| 14.04.2026 | 2,50 | 2,66 | 2,49 | 2,61 | 5,45% | - |
| 13.04.2026 | 2,41 | 2,48 | 2,35 | 2,48 | -0,60% | - |
| 10.04.2026 | 2,57 | 2,63 | 2,48 | 2,49 | -2,35% | - |
| 09.04.2026 | 2,65 | 2,71 | 2,55 | 2,55 | -3,77% | - |
| 08.04.2026 | 2,79 | 2,88 | 2,64 | 2,65 | 3,92% | - |
| 07.04.2026 | 2,65 | 2,66 | 2,53 | 2,55 | 2,80% | - |
| 02.04.2026 | 2,55 | 2,57 | 2,38 | 2,48 | -2,59% | - |
| 01.04.2026 | 2,51 | 2,57 | 2,49 | 2,55 | 0,33% | - |
| 31.03.2026 | 2,53 | 2,60 | 2,50 | 2,54 | -0,99% | - |
| 30.03.2026 | 2,54 | 2,59 | 2,51 | 2,56 | -0,04% | - |
| 27.03.2026 | 2,65 | 2,65 | 2,55 | 2,56 | 0,12% | - |
| 26.03.2026 | 2,56 | 2,63 | 2,50 | 2,56 | -2,99% | - |
| 25.03.2026 | 2,55 | 2,66 | 2,54 | 2,64 | 4,26% | - |
| 24.03.2026 | 2,71 | 2,79 | 2,49 | 2,53 | -6,46% | - |
| 23.03.2026 | 2,68 | 2,82 | 2,67 | 2,71 | -2,56% | - |
| 20.03.2026 | 2,81 | 2,82 | 2,75 | 2,78 | -3,91% | - |
| 19.03.2026 | 2,82 | 2,93 | 2,75 | 2,89 | -3,90% | - |
| 18.03.2026 | 3,04 | 3,08 | 2,98 | 3,01 | -5,33% | - |
| 17.03.2026 | 3,13 | 3,20 | 3,12 | 3,18 | 1,50% | - |
| 16.03.2026 | 3,14 | 3,19 | 3,09 | 3,13 | 0,22% | - |
| 13.03.2026 | 3,19 | 3,26 | 3,11 | 3,12 | -1,78% | - |
| 12.03.2026 | 3,26 | 3,28 | 3,17 | 3,18 | -2,86% | - |
| 11.03.2026 | 3,35 | 3,41 | 3,26 | 3,27 | -4,09% | - |
| 10.03.2026 | 3,43 | 3,45 | 3,34 | 3,41 | 0,04% | - |
| 09.03.2026 | 3,49 | 3,51 | 3,40 | 3,41 | -6,00% | - |
| 06.03.2026 | 3,67 | 3,67 | 3,51 | 3,63 | -0,64% | - |
| 05.03.2026 | 3,69 | 3,80 | 3,65 | 3,65 | -0,77% | - |
| 04.03.2026 | 3,58 | 3,72 | 3,58 | 3,68 | 2,88% | - |
| 03.03.2026 | 3,49 | 3,59 | 3,36 | 3,58 | 3,02% | - |
| 02.03.2026 | 3,36 | 3,56 | 3,26 | 3,47 | 5,11% | - |
| 27.02.2026 | 3,36 | 3,40 | 3,20 | 3,31 | 0,08% | - |
| 26.02.2026 | 3,31 | 3,37 | 3,24 | 3,30 | -3,62% | - |
| 25.02.2026 | 3,47 | 3,54 | 3,42 | 3,43 | -3,25% | - |
| 24.02.2026 | 3,47 | 3,56 | 3,36 | 3,54 | 3,33% | - |
| 23.02.2026 | 3,54 | 3,60 | 3,40 | 3,43 | -6,08% | - |
| 20.02.2026 | 3,51 | 3,68 | 3,43 | 3,65 | 4,35% | - |
| 19.02.2026 | 3,44 | 3,52 | 3,35 | 3,50 | 0,66% | - |
| 18.02.2026 | 3,42 | 3,53 | 3,39 | 3,48 | 2,36% | - |
| 17.02.2026 | 3,54 | 3,54 | 3,36 | 3,40 | -3,95% | - |