6,610€
-5,54%
Echtzeit-Aktienkurs Digital Turbine
Bid:
Ask:
Aktienkurse zur Digital Turbine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,87 | 6,98 | 6,41 | 6,61 | -5,50% | 14.704,00 |
| 11.11.2026 | 6,49 | 7,08 | 6,49 | 7,00 | 8,14% | 26.288,00 |
| 10.11.2026 | 8,13 | 8,17 | 6,13 | 6,47 | -16,52% | 80.647,00 |
| 09.11.2026 | 9,33 | 10,38 | 7,44 | 7,75 | -17,01% | 20.323,00 |
| 06.11.2026 | 8,68 | 9,53 | 8,59 | 9,34 | 8,38% | 388,00 |
| 05.11.2026 | 8,43 | 9,24 | 8,36 | 8,62 | 0,65% | 3.209,00 |
| 04.11.2026 | 8,19 | 8,77 | 8,10 | 8,56 | 4,16% | 5.700,00 |
| 03.11.2026 | 7,62 | 8,45 | 7,58 | 8,22 | 8,09% | 10.166,00 |
| 02.11.2026 | 8,08 | 8,31 | 7,53 | 7,61 | -4,97% | 14.071,00 |
| 30.10.2026 | 9,14 | 9,29 | 7,57 | 8,00 | -13,81% | 11.031,00 |
| 29.10.2026 | 8,76 | 9,55 | 8,73 | 9,29 | 5,31% | 168,00 |
| 28.10.2026 | 9,13 | 9,29 | 8,73 | 8,82 | -3,65% | - |
| 27.10.2026 | 8,59 | 9,22 | 8,59 | 9,15 | 5,74% | 3.896,00 |
| 26.10.2026 | 8,88 | 9,03 | 8,51 | 8,66 | -1,65% | 1.190,00 |
| 23.10.2026 | 8,86 | 8,98 | 8,65 | 8,80 | -1,05% | 802,00 |
| 22.10.2026 | 9,07 | 9,57 | 8,73 | 8,89 | -4,06% | 5.977,00 |
| 21.10.2026 | 8,86 | 9,38 | 8,70 | 9,27 | 6,31% | 798,00 |
| 20.10.2026 | 8,48 | 8,86 | 8,26 | 8,72 | 2,11% | 266,00 |
| 19.10.2026 | 8,67 | 8,73 | 8,19 | 8,54 | 0,02% | 2.618,00 |
| 16.10.2026 | 9,37 | 9,60 | 8,49 | 8,54 | -8,83% | 668,00 |
| 15.10.2026 | 9,30 | 9,40 | 9,23 | 9,36 | 9,46% | - |
| 14.10.2026 | 9,31 | 9,40 | 8,52 | 8,56 | -7,44% | 2.659,00 |
| 13.10.2026 | 9,38 | 9,53 | 9,19 | 9,24 | -2,34% | 61.887,00 |
| 12.10.2026 | 9,36 | 9,58 | 9,26 | 9,46 | 1,51% | - |
| 09.10.2026 | 9,69 | 9,83 | 9,16 | 9,32 | -2,86% | 11.486,00 |
| 08.10.2026 | 9,49 | 9,99 | 9,41 | 9,60 | 1,12% | 1.305,00 |
| 07.10.2026 | 9,35 | 9,59 | 9,19 | 9,49 | 2,03% | 4.389,00 |
| 06.10.2026 | 10,05 | 10,24 | 9,16 | 9,30 | -6,89% | 13.078,00 |
| 05.10.2026 | 9,99 | 10,38 | 9,89 | 9,99 | 0,35% | 821,00 |
| 02.10.2026 | 10,25 | 10,61 | 9,92 | 9,96 | -2,72% | 6.450,00 |
| 01.10.2026 | 10,06 | 10,54 | 9,85 | 10,23 | 3,65% | 135,00 |
| 30.09.2026 | 10,28 | 10,48 | 9,62 | 9,87 | -3,80% | 2.946,00 |
| 29.09.2026 | 9,83 | 10,27 | 9,78 | 10,26 | 3,82% | 4.538,00 |
| 28.09.2026 | 9,75 | 9,99 | 9,34 | 9,89 | 1,37% | 928,00 |
| 25.09.2026 | 9,68 | 10,27 | 9,45 | 9,75 | 2,05% | 7.773,00 |
| 24.09.2026 | 10,13 | 10,17 | 9,15 | 9,56 | -5,83% | 9.790,00 |
| 23.09.2026 | 10,68 | 10,80 | 10,10 | 10,15 | -4,87% | 12.332,00 |
| 22.09.2026 | 10,45 | 10,72 | 10,07 | 10,67 | 1,28% | 4.897,00 |
| 21.09.2026 | 9,33 | 10,66 | 9,31 | 10,53 | 13,38% | 11.823,00 |
| 18.09.2026 | 9,58 | 9,74 | 9,15 | 9,29 | -2,88% | 4.926,00 |
| 17.09.2026 | 9,53 | 9,94 | 9,37 | 9,56 | 1,39% | 1.870,00 |
| 16.09.2026 | 9,88 | 9,96 | 9,26 | 9,43 | -4,24% | 2.758,00 |
| 15.09.2026 | 10,15 | 10,37 | 9,77 | 9,85 | -2,77% | 204,00 |
| 14.09.2026 | 9,89 | 10,35 | 9,74 | 10,13 | -0,63% | 724,00 |
| 11.09.2026 | 10,20 | 10,50 | 10,08 | 10,20 | 0,24% | 10.514,00 |
| 10.09.2026 | 9,53 | 10,20 | 9,29 | 10,17 | 7,15% | 5.742,00 |
| 09.09.2026 | 9,69 | 10,02 | 9,44 | 9,49 | -2,18% | 7.722,00 |
| 08.09.2026 | 9,21 | 9,80 | 8,99 | 9,71 | 4,02% | 9.199,00 |
| 07.09.2026 | 9,34 | 9,36 | 9,32 | 9,33 | 1,32% | 3.231,00 |
| 04.09.2026 | 9,37 | 9,51 | 9,04 | 9,21 | -1,69% | 12.744,00 |
| 03.09.2026 | 8,51 | 9,41 | 8,44 | 9,37 | 10,68% | 2.989,00 |
| 02.09.2026 | 8,59 | 8,72 | 8,42 | 8,46 | -1,89% | 13.912,00 |
| 01.09.2026 | 9,19 | 9,21 | 8,58 | 8,63 | -6,80% | 9.693,00 |
| 31.08.2026 | 9,49 | 9,63 | 9,05 | 9,25 | -3,41% | 8.569,00 |
| 28.08.2026 | 9,82 | 10,10 | 9,52 | 9,58 | -2,78% | 12.053,00 |
| 27.08.2026 | 9,52 | 9,97 | 9,45 | 9,86 | 5,77% | 5.498,00 |
| 26.08.2026 | 9,28 | 9,65 | 9,20 | 9,32 | 0,24% | 8.650,00 |
| 25.08.2026 | 9,22 | 9,31 | 8,94 | 9,30 | 0,81% | 3.714,00 |
| 24.08.2026 | 9,34 | 9,49 | 9,02 | 9,22 | -1,23% | 6.025,00 |
| 21.08.2026 | 9,14 | 9,41 | 9,10 | 9,34 | 1,78% | 1.937,00 |
| 20.08.2026 | 9,43 | 9,45 | 9,15 | 9,17 | -4,88% | 2.400,00 |
| 19.08.2026 | 10,40 | 10,55 | 9,55 | 9,64 | 189,32% | 1.458,00 |
| 05.05.2026 | 3,38 | 3,42 | 3,30 | 3,33 | -0,98% | 4.997,00 |
| 04.05.2026 | 3,13 | 3,42 | 3,10 | 3,37 | 12,20% | 6.922,00 |
| 30.04.2026 | 2,87 | 3,01 | 2,83 | 3,00 | 4,86% | - |
| 29.04.2026 | 2,96 | 2,98 | 2,82 | 2,86 | -2,65% | 126,00 |
| 28.04.2026 | 2,99 | 3,05 | 2,88 | 2,94 | -3,16% | 10.000,00 |
| 27.04.2026 | 2,95 | 3,07 | 2,92 | 3,04 | 3,27% | 4.200,00 |
| 24.04.2026 | 2,98 | 3,00 | 2,85 | 2,94 | -0,78% | 4.660,00 |
| 23.04.2026 | 3,17 | 3,21 | 2,93 | 2,96 | -6,62% | 4.898,00 |
| 22.04.2026 | 3,16 | 3,27 | 3,11 | 3,17 | 0,70% | 5.244,00 |
| 21.04.2026 | 3,25 | 3,29 | 3,10 | 3,15 | -2,63% | 3.045,00 |
| 20.04.2026 | 3,17 | 3,26 | 3,11 | 3,24 | 1,73% | 17.335,00 |
| 17.04.2026 | 3,29 | 3,44 | 3,12 | 3,18 | -3,67% | 1.923,00 |
| 16.04.2026 | 2,90 | 3,31 | 2,88 | 3,30 | 14,90% | 2.226,00 |
| 15.04.2026 | 2,66 | 2,91 | 2,65 | 2,87 | 8,62% | 14.694,00 |
| 14.04.2026 | 2,50 | 2,68 | 2,48 | 2,65 | 6,18% | 2.019,00 |
| 13.04.2026 | 2,39 | 2,54 | 2,35 | 2,49 | 3,23% | 468,00 |
| 10.04.2026 | 2,57 | 2,62 | 2,36 | 2,41 | -6,51% | 20.428,00 |
| 09.04.2026 | 2,65 | 2,71 | 2,51 | 2,58 | -2,46% | - |
| 08.04.2026 | 2,78 | 2,87 | 2,61 | 2,65 | 0,99% | 5.439,00 |
| 07.04.2026 | 2,65 | 2,66 | 2,52 | 2,62 | 4,97% | 3.999,00 |
| 02.04.2026 | 2,55 | 2,57 | 2,38 | 2,50 | -2,88% | 17,00 |
| 01.04.2026 | 2,50 | 2,63 | 2,49 | 2,57 | 3,63% | 6.904,00 |
| 31.03.2026 | 2,54 | 2,59 | 2,47 | 2,48 | -1,00% | - |
| 30.03.2026 | 2,54 | 2,59 | 2,48 | 2,51 | -1,03% | 4.142,00 |
| 27.03.2026 | 2,62 | 2,65 | 2,50 | 2,53 | -2,35% | 17.438,00 |
| 26.03.2026 | 2,55 | 2,65 | 2,50 | 2,59 | 1,21% | 12.029,00 |
| 25.03.2026 | 2,55 | 2,66 | 2,54 | 2,56 | -0,51% | 22,00 |
| 24.03.2026 | 2,71 | 2,79 | 2,49 | 2,57 | -5,16% | 8.445,00 |
| 23.03.2026 | 2,68 | 2,84 | 2,65 | 2,71 | -0,04% | 5.160,00 |
| 20.03.2026 | 2,80 | 2,85 | 2,66 | 2,72 | -3,17% | 348,00 |
| 19.03.2026 | 2,85 | 2,93 | 2,75 | 2,80 | -1,82% | 4.458,00 |
| 18.03.2026 | 3,03 | 3,07 | 2,84 | 2,86 | -4,80% | 2.345,00 |
| 17.03.2026 | 3,14 | 3,20 | 3,00 | 3,00 | -4,91% | 3.120,00 |
| 16.03.2026 | 3,15 | 3,19 | 3,09 | 3,16 | 1,38% | 740,00 |
| 13.03.2026 | 3,19 | 3,25 | 3,08 | 3,11 | -2,72% | 9.620,00 |
| 12.03.2026 | 3,23 | 3,29 | 3,15 | 3,20 | -2,05% | 171,00 |
| 11.03.2026 | 3,34 | 3,41 | 3,24 | 3,27 | -2,39% | 34.860,00 |
| 10.03.2026 | 3,42 | 3,46 | 3,32 | 3,35 | -2,22% | 18.000,00 |