0,046$
-8,00%
Echtzeit-Aktienkurs Direct Digital Holdings Inc
Bid:
Ask:
Aktienkurse zur Direct Digital Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 0,76 | 0,90 | 0,75 | 0,77 | 0,55% | 186.346,00 |
| 27.03.2026 | 0,72 | 0,78 | 0,72 | 0,77 | 0,53% | 96.681,00 |
| 26.03.2026 | 0,79 | 0,81 | 0,72 | 0,76 | -3,42% | 65.997,00 |
| 25.03.2026 | 0,86 | 0,88 | 0,79 | 0,79 | -5,83% | 81.682,00 |
| 24.03.2026 | 0,82 | 0,87 | 0,78 | 0,84 | 1,20% | 46.822,00 |
| 23.03.2026 | 0,83 | 0,89 | 0,78 | 0,83 | 1,34% | 87.197,00 |
| 20.03.2026 | 0,87 | 0,93 | 0,80 | 0,82 | -6,34% | 110.761,00 |
| 19.03.2026 | 0,91 | 0,91 | 0,85 | 0,87 | -5,76% | 127.969,00 |
| 18.03.2026 | 0,97 | 0,97 | 0,90 | 0,93 | -4,35% | 66.120,00 |
| 17.03.2026 | 1,00 | 1,00 | 0,95 | 0,97 | -0,14% | 56.572,00 |
| 16.03.2026 | 0,97 | 1,00 | 0,95 | 0,97 | -0,88% | 97.361,00 |
| 13.03.2026 | 0,98 | 1,00 | 0,97 | 0,98 | -0,10% | 40.046,00 |
| 12.03.2026 | 0,98 | 1,00 | 0,96 | 0,98 | 1,13% | 39.227,00 |
| 11.03.2026 | 1,00 | 1,03 | 0,97 | 0,97 | -3,96% | 62.881,00 |
| 10.03.2026 | 0,96 | 1,07 | 0,93 | 1,01 | 3,59% | 126.397,00 |
| 09.03.2026 | 1,00 | 1,00 | 0,93 | 0,98 | -2,11% | 66.449,00 |
| 06.03.2026 | 1,02 | 1,04 | 0,99 | 1,00 | -4,23% | 60.627,00 |
| 05.03.2026 | 1,01 | 1,10 | 0,98 | 1,04 | 0,97% | 182.008,00 |
| 04.03.2026 | 1,00 | 1,08 | 0,98 | 1,03 | 3,01% | 130.542,00 |
| 03.03.2026 | 1,00 | 1,03 | 0,89 | 1,00 | -1,97% | 318.068,00 |
| 02.03.2026 | 1,04 | 1,09 | 0,98 | 1,02 | -6,42% | 215.947,00 |
| 27.02.2026 | 0,94 | 1,15 | 0,85 | 1,09 | 18,48% | 346.284,00 |
| 26.02.2026 | 0,95 | 0,98 | 0,80 | 0,92 | -3,41% | 286.906,00 |
| 25.02.2026 | 1,06 | 1,10 | 0,93 | 0,95 | -8,41% | 436.775,00 |
| 24.02.2026 | 1,03 | 1,12 | 1,00 | 1,04 | 0,97% | 347.804,00 |
| 23.02.2026 | 1,27 | 1,33 | 1,00 | 1,03 | -17,60% | 609.821,00 |
| 20.02.2026 | 1,43 | 1,47 | 1,18 | 1,25 | -12,59% | 547.978,00 |
| 19.02.2026 | 1,46 | 1,51 | 1,41 | 1,43 | -2,05% | 53.547,00 |
| 18.02.2026 | 1,43 | 1,52 | 1,36 | 1,46 | 2,82% | 77.371,00 |
| 17.02.2026 | 1,55 | 1,55 | 1,32 | 1,42 | -7,19% | 227.491,00 |
| 13.02.2026 | 1,60 | 1,60 | 1,51 | 1,53 | -3,16% | 83.100,00 |
| 12.02.2026 | 1,70 | 1,70 | 1,52 | 1,58 | -7,60% | 350.060,00 |
| 11.02.2026 | 1,84 | 1,96 | 1,70 | 1,71 | -7,57% | 245.568,00 |
| 10.02.2026 | 1,66 | 1,95 | 1,63 | 1,85 | 12,80% | 378.611,00 |
| 09.02.2026 | 1,71 | 1,73 | 1,63 | 1,64 | -4,65% | 186.632,00 |
| 06.02.2026 | 1,60 | 1,72 | 1,45 | 1,72 | 8,18% | 431.822,00 |
| 05.02.2026 | 1,72 | 1,76 | 1,51 | 1,59 | -9,66% | 321.999,00 |
| 04.02.2026 | 1,88 | 1,90 | 1,69 | 1,76 | -5,88% | 249.417,00 |
| 03.02.2026 | 2,08 | 2,15 | 1,84 | 1,87 | -11,79% | 399.450,00 |
| 02.02.2026 | 2,11 | 2,23 | 1,80 | 2,12 | -7,02% | 348.813,00 |
| 30.01.2026 | 2,39 | 2,45 | 2,13 | 2,28 | -12,98% | 405.747,00 |
| 29.01.2026 | 2,95 | 3,00 | 1,65 | 2,62 | -15,21% | 1.655.004,00 |
| 28.01.2026 | 2,97 | 3,37 | 2,96 | 3,09 | 4,04% | 706.992,00 |
| 27.01.2026 | 3,37 | 3,83 | 2,82 | 2,97 | -12,65% | 1.202.036,00 |
| 26.01.2026 | 3,98 | 4,27 | 3,15 | 3,40 | -17,27% | 2.656.115,00 |
| 23.01.2026 | 5,44 | 6,04 | 3,58 | 4,11 | 77,92% | 113.701.835,00 |
| 22.01.2026 | 1,83 | 2,54 | 1,79 | 2,31 | 29,78% | 18.330.756,00 |
| 21.01.2026 | 1,84 | 2,13 | 1,76 | 1,78 | -3,26% | 855.520,00 |
| 20.01.2026 | 1,72 | 1,87 | 1,58 | 1,84 | 6,98% | 8.610.033,00 |
| 16.01.2026 | 1,72 | 1,79 | 1,60 | 1,72 | 1,78% | 409.570,00 |
| 15.01.2026 | 1,89 | 1,94 | 1,62 | 1,69 | -12,89% | 636.813,00 |
| 14.01.2026 | 1,90 | 1,94 | 1,60 | 1,94 | 2,11% | 788.321,00 |
| 13.01.2026 | 2,26 | 2,35 | 1,82 | 1,90 | 4.564,87% | 684.374,00 |
| 12.01.2026 | 0,04 | 0,05 | 0,04 | 0,04 | -98,36% | 984.447,00 |
| 09.01.2026 | 2,75 | 2,75 | 2,42 | 2,49 | -10,14% | 9.465.343,00 |
| 08.01.2026 | 2,35 | 2,86 | 2,26 | 2,77 | -5,09% | 30.504.247,00 |
| 07.01.2026 | 3,08 | 3,12 | 2,81 | 2,92 | -2,75% | 6.915.706,00 |
| 06.01.2026 | 3,20 | 3,20 | 2,99 | 3,00 | -6,20% | 6.816.927,00 |
| 05.01.2026 | 3,20 | 3,29 | 3,00 | 3,20 | 2,47% | 10.329.001,00 |
| 02.01.2026 | 3,45 | 3,45 | 3,03 | 3,12 | -11,96% | 23.865.224,00 |
| 31.12.2025 | 4,55 | 4,55 | 3,47 | 3,54 | 6,80% | 210.349.595,00 |
| 30.12.2025 | 2,92 | 3,58 | 2,92 | 3,32 | 11,67% | 17.099.661,00 |
| 29.12.2025 | 2,91 | 3,13 | 2,87 | 2,97 | 2,08% | 5.271.184,00 |
| 26.12.2025 | 3,06 | 3,14 | 2,83 | 2,91 | -6,04% | 7.501.529,00 |
| 24.12.2025 | 3,14 | 3,20 | 3,06 | 3,10 | -4,90% | 4.639.118,00 |
| 23.12.2025 | 3,30 | 3,37 | 2,94 | 3,26 | -3,58% | 9.745.649,00 |
| 22.12.2025 | 3,53 | 3,69 | 3,31 | 3,38 | -6,97% | 9.010.713,00 |
| 19.12.2025 | 3,75 | 3,81 | 3,59 | 3,63 | 2,01% | 6.552.171,00 |
| 18.12.2025 | 3,58 | 3,92 | 3,41 | 3,56 | -11,25% | 17.172.331,00 |
| 17.12.2025 | 3,91 | 4,40 | 3,85 | 4,01 | 10,45% | 127.441.280,00 |
| 16.12.2025 | 3,64 | 3,84 | 3,51 | 3,63 | -2,94% | 7.976.958,00 |
| 15.12.2025 | 3,87 | 3,98 | 3,69 | 3,74 | -6,85% | 6.495.355,00 |
| 12.12.2025 | 4,26 | 4,40 | 3,82 | 4,02 | -6,77% | 8.776.590,00 |
| 11.12.2025 | 4,90 | 4,94 | 4,17 | 4,31 | -11,02% | 20.150.100,00 |
| 10.12.2025 | 5,09 | 5,09 | 4,79 | 4,84 | -4,35% | 7.309.668,00 |
| 09.12.2025 | 4,81 | 5,06 | 4,79 | 5,06 | 3,14% | 5.370.228,00 |
| 08.12.2025 | 5,43 | 5,43 | 4,81 | 4,91 | -12,63% | 8.778.833,00 |
| 05.12.2025 | 5,50 | 5,65 | 5,36 | 5,62 | 4,08% | 7.465.674,00 |
| 04.12.2025 | 5,23 | 5,87 | 5,01 | 5,40 | 1,98% | 9.246.861,00 |
| 03.12.2025 | 5,50 | 5,52 | 4,90 | 5,29 | -4,66% | 14.913.018,00 |
| 02.12.2025 | 5,98 | 6,31 | 5,51 | 5,55 | -15,28% | 21.027.816,00 |
| 01.12.2025 | 9,86 | 9,89 | 6,34 | 6,55 | 3,39% | 315.762.844,00 |
| 28.11.2025 | 8,15 | 8,15 | 5,98 | 6,34 | -21,53% | 9.528.922,00 |
| 26.11.2025 | 7,56 | 8,33 | 7,54 | 8,07 | -1,41% | 11.003.582,00 |
| 25.11.2025 | 8,74 | 9,00 | 8,06 | 8,19 | -2,81% | 3.021.317,00 |
| 24.11.2025 | 7,70 | 8,80 | 7,70 | 8,43 | 7,96% | 2.747.889,00 |
| 21.11.2025 | 7,65 | 8,11 | 7,39 | 7,80 | -0,91% | 2.656.610,00 |
| 20.11.2025 | 8,60 | 9,15 | 6,45 | 7,88 | -9,08% | 4.560.995,00 |
| 19.11.2025 | 9,48 | 9,67 | 8,34 | 8,66 | -8,54% | 4.314.487,00 |
| 18.11.2025 | 9,17 | 9,56 | 8,80 | 9,47 | 0,00% | 4.312.537,00 |
| 17.11.2025 | 11,00 | 11,10 | 8,89 | 9,47 | -14,46% | 15.473.387,00 |
| 14.11.2025 | 12,71 | 13,00 | 10,78 | 11,07 | -29,47% | 10.021.456,00 |
| 13.11.2025 | 11,00 | 23,10 | 10,59 | 15,70 | 44,07% | 94.034.767,00 |
| 12.11.2025 | 10,93 | 11,39 | 10,34 | 10,90 | -0,30% | 1.887.081,00 |
| 11.11.2025 | 11,63 | 13,44 | 10,52 | 10,93 | -6,76% | 5.843.397,00 |
| 10.11.2025 | 12,07 | 12,65 | 11,05 | 11,72 | 3,45% | 2.585.564,00 |
| 07.11.2025 | 11,00 | 12,51 | 10,45 | 11,33 | -34,56% | 7.851.409,00 |
| 06.11.2025 | 18,70 | 18,92 | 16,21 | 17,31 | -3,64% | 16.974.018,00 |
| 05.11.2025 | 18,81 | 18,81 | 17,61 | 17,97 | -1,00% | 415.881,00 |
| 04.11.2025 | 19,14 | 19,25 | 17,60 | 18,15 | -8,28% | 556.188,00 |