11,240$
-1,49%
Echtzeit-Aktienkurs DigitalBridge Group Inc.
Bid:
Ask:
Aktienkurse zur DigitalBridge Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 11,29 | 11,36 | 11,05 | 11,24 | -1,49% | 1.757.012,00 |
| 29.08.2025 | 11,30 | 11,48 | 11,22 | 11,41 | 1,24% | 1.514.651,00 |
| 28.08.2025 | 11,50 | 11,50 | 11,26 | 11,27 | -1,49% | 2.031.769,00 |
| 27.08.2025 | 11,19 | 11,50 | 11,14 | 11,44 | 1,60% | 1.981.885,00 |
| 26.08.2025 | 11,40 | 11,45 | 11,17 | 11,26 | -0,62% | 1.593.132,00 |
| 25.08.2025 | 11,40 | 11,50 | 11,31 | 11,33 | -0,70% | 1.672.338,00 |
| 22.08.2025 | 11,04 | 11,61 | 11,02 | 11,41 | 4,01% | 2.472.651,00 |
| 21.08.2025 | 11,18 | 11,26 | 10,92 | 10,97 | -2,83% | 1.751.925,00 |
| 20.08.2025 | 11,31 | 11,33 | 10,90 | 11,29 | 1,62% | 2.986.913,00 |
| 19.08.2025 | 11,22 | 11,27 | 11,10 | 11,11 | -0,18% | 1.545.067,00 |
| 18.08.2025 | 11,20 | 11,33 | 11,12 | 11,13 | -0,71% | 1.223.197,00 |
| 15.08.2025 | 11,24 | 11,42 | 11,12 | 11,21 | -0,09% | 1.219.046,00 |
| 14.08.2025 | 11,35 | 11,49 | 11,12 | 11,22 | -2,35% | 1.242.515,00 |
| 13.08.2025 | 11,05 | 11,54 | 11,02 | 11,49 | 5,03% | 3.104.820,00 |
| 12.08.2025 | 10,71 | 11,14 | 10,65 | 10,94 | 2,82% | 2.886.949,00 |
| 11.08.2025 | 10,49 | 10,77 | 10,38 | 10,64 | 1,43% | 2.077.353,00 |
| 08.08.2025 | 10,39 | 10,51 | 10,28 | 10,49 | 2,14% | 2.037.216,00 |
| 07.08.2025 | 10,20 | 10,72 | 10,08 | 10,27 | -1,34% | 3.003.093,00 |
| 06.08.2025 | 10,55 | 10,66 | 10,41 | 10,41 | -0,19% | 2.421.130,00 |
| 05.08.2025 | 10,62 | 10,65 | 10,37 | 10,43 | -1,42% | 1.676.937,00 |
| 04.08.2025 | 10,41 | 10,64 | 10,34 | 10,58 | 1,54% | 1.550.732,00 |
| 01.08.2025 | 10,57 | 10,66 | 10,34 | 10,42 | -2,98% | 2.280.487,00 |
| 31.07.2025 | 10,83 | 10,87 | 10,57 | 10,74 | -1,20% | 1.248.118,00 |
| 30.07.2025 | 10,92 | 11,13 | 10,69 | 10,87 | -0,73% | 2.483.210,00 |
| 29.07.2025 | 10,95 | 11,07 | 10,82 | 10,95 | -0,09% | 1.526.597,00 |
| 28.07.2025 | 11,10 | 11,30 | 10,88 | 10,96 | -1,17% | 1.896.152,00 |
| 25.07.2025 | 11,28 | 11,28 | 10,91 | 11,09 | -1,16% | 1.644.774,00 |
| 24.07.2025 | 11,10 | 11,30 | 11,03 | 11,22 | 0,81% | 1.419.162,00 |
| 23.07.2025 | 11,03 | 11,14 | 10,83 | 11,13 | 1,46% | 1.324.703,00 |
| 22.07.2025 | 10,70 | 11,04 | 10,70 | 10,97 | 1,86% | 1.555.930,00 |
| 21.07.2025 | 10,79 | 10,93 | 10,69 | 10,77 | 0,09% | 1.212.789,00 |
| 18.07.2025 | 10,99 | 11,04 | 10,70 | 10,76 | -1,47% | 1.724.574,00 |
| 17.07.2025 | 10,92 | 11,21 | 10,91 | 10,92 | 0,00% | 2.291.160,00 |
| 16.07.2025 | 10,70 | 10,92 | 10,58 | 10,92 | 3,21% | 1.573.654,00 |
| 15.07.2025 | 10,86 | 10,86 | 10,52 | 10,58 | -1,86% | 1.308.831,00 |
| 14.07.2025 | 10,90 | 10,99 | 10,74 | 10,78 | -0,55% | 1.537.101,00 |
| 11.07.2025 | 10,69 | 10,90 | 10,63 | 10,84 | -0,09% | 1.942.576,00 |
| 10.07.2025 | 10,50 | 11,05 | 10,37 | 10,85 | 4,33% | 2.098.046,00 |
| 09.07.2025 | 10,51 | 10,51 | 10,17 | 10,40 | -0,10% | 2.123.212,00 |
| 08.07.2025 | 10,37 | 10,59 | 10,21 | 10,41 | 0,48% | 1.763.516,00 |
| 07.07.2025 | 10,58 | 10,67 | 10,28 | 10,36 | -2,26% | 2.254.053,00 |
| 03.07.2025 | 10,75 | 10,79 | 10,49 | 10,60 | -0,38% | 1.562.591,00 |
| 02.07.2025 | 10,38 | 10,67 | 10,37 | 10,64 | 1,82% | 2.620.346,00 |
| 01.07.2025 | 10,27 | 10,51 | 10,07 | 10,45 | 0,97% | 3.082.633,00 |
| 30.06.2025 | 10,24 | 10,40 | 10,10 | 10,35 | 0,78% | 2.793.550,00 |
| 27.06.2025 | 10,25 | 10,37 | 9,99 | 10,27 | 0,69% | 7.964.225,00 |
| 26.06.2025 | 10,32 | 10,38 | 10,06 | 10,20 | -0,97% | 2.948.154,00 |
| 25.06.2025 | 10,30 | 10,55 | 10,14 | 10,30 | -0,39% | 2.910.406,00 |
| 24.06.2025 | 10,29 | 10,49 | 10,07 | 10,34 | 1,37% | 4.518.126,00 |
| 23.06.2025 | 9,97 | 10,26 | 9,71 | 10,20 | 2,20% | 3.878.275,00 |
| 20.06.2025 | 10,14 | 10,27 | 9,90 | 9,98 | -0,99% | 3.832.975,00 |
| 18.06.2025 | 10,00 | 10,36 | 9,94 | 10,08 | 0,20% | 2.491.801,00 |
| 17.06.2025 | 10,07 | 10,23 | 10,02 | 10,06 | -0,98% | 2.256.886,00 |
| 16.06.2025 | 10,47 | 10,64 | 10,13 | 10,16 | -1,65% | 2.426.179,00 |
| 13.06.2025 | 10,47 | 10,61 | 10,29 | 10,33 | -3,55% | 1.824.463,00 |
| 12.06.2025 | 10,53 | 10,75 | 10,42 | 10,71 | 0,75% | 1.480.563,00 |
| 11.06.2025 | 10,80 | 10,88 | 10,52 | 10,63 | -0,47% | 2.155.166,00 |
| 10.06.2025 | 10,85 | 10,97 | 10,46 | 10,68 | -0,37% | 3.195.209,00 |
| 09.06.2025 | 11,00 | 11,06 | 10,69 | 10,72 | -1,65% | 1.794.160,00 |
| 06.06.2025 | 10,99 | 11,16 | 10,69 | 10,90 | 0,28% | 2.368.329,00 |
| 05.06.2025 | 11,10 | 11,18 | 10,86 | 10,87 | -1,90% | 1.747.023,00 |
| 04.06.2025 | 11,08 | 11,17 | 10,99 | 11,08 | 0,73% | 2.655.882,00 |
| 03.06.2025 | 11,29 | 11,29 | 10,98 | 11,00 | -1,26% | 2.441.131,00 |
| 02.06.2025 | 11,03 | 11,26 | 10,95 | 11,14 | 0,72% | 2.421.219,00 |
| 30.05.2025 | 11,00 | 11,18 | 10,94 | 11,06 | -0,36% | 2.154.223,00 |
| 29.05.2025 | 11,28 | 11,39 | 11,01 | 11,10 | -1,07% | 1.375.384,00 |
| 28.05.2025 | 11,50 | 11,52 | 11,03 | 11,22 | -2,09% | 1.963.044,00 |
| 27.05.2025 | 11,42 | 11,59 | 11,00 | 11,46 | 2,50% | 3.054.708,00 |
| 23.05.2025 | 10,68 | 11,29 | 10,68 | 11,18 | 2,85% | 3.415.152,00 |
| 22.05.2025 | 10,80 | 10,98 | 10,66 | 10,87 | -0,91% | 2.412.340,00 |
| 21.05.2025 | 11,11 | 11,34 | 10,90 | 10,97 | -3,60% | 2.750.018,00 |
| 20.05.2025 | 11,39 | 11,56 | 11,13 | 11,38 | -1,81% | 3.691.658,00 |
| 19.05.2025 | 11,81 | 11,82 | 11,32 | 11,59 | -3,01% | 5.200.925,00 |
| 16.05.2025 | 11,56 | 12,17 | 11,45 | 11,95 | 1,01% | 7.278.086,00 |
| 15.05.2025 | 9,44 | 11,97 | 9,42 | 11,83 | 24,40% | 16.982.428,00 |
| 14.05.2025 | 9,10 | 9,63 | 9,10 | 9,51 | 4,39% | 3.146.952,00 |
| 13.05.2025 | 9,10 | 9,20 | 8,98 | 9,11 | 0,33% | 2.112.875,00 |
| 12.05.2025 | 9,21 | 9,32 | 9,00 | 9,08 | 5,34% | 2.867.056,00 |
| 09.05.2025 | 8,76 | 8,82 | 8,61 | 8,62 | -0,46% | 1.581.095,00 |
| 08.05.2025 | 8,89 | 8,92 | 8,66 | 8,66 | -0,80% | 1.885.519,00 |
| 07.05.2025 | 8,81 | 8,91 | 8,60 | 8,73 | -0,68% | 1.773.371,00 |
| 06.05.2025 | 8,84 | 8,90 | 8,77 | 8,79 | -1,68% | 2.141.810,00 |
| 05.05.2025 | 9,11 | 9,32 | 8,93 | 8,94 | -2,83% | 1.380.309,00 |
| 02.05.2025 | 8,91 | 9,25 | 8,80 | 9,20 | 5,26% | 2.289.254,00 |
| 01.05.2025 | 8,65 | 9,13 | 8,23 | 8,74 | 4,05% | 4.909.168,00 |
| 30.04.2025 | 8,16 | 8,43 | 8,08 | 8,40 | 0,48% | 2.340.576,00 |
| 29.04.2025 | 8,33 | 8,51 | 8,25 | 8,36 | 0,00% | 2.161.314,00 |
| 28.04.2025 | 8,53 | 8,77 | 8,24 | 8,36 | -1,53% | 1.988.777,00 |
| 25.04.2025 | 8,38 | 8,59 | 8,31 | 8,49 | 1,07% | 1.691.302,00 |
| 24.04.2025 | 8,18 | 8,53 | 8,17 | 8,40 | 3,07% | 2.060.328,00 |
| 23.04.2025 | 8,44 | 8,63 | 8,10 | 8,15 | 0,49% | 2.435.186,00 |
| 22.04.2025 | 8,09 | 8,20 | 7,81 | 8,11 | 2,79% | 1.827.562,00 |
| 21.04.2025 | 7,83 | 7,92 | 7,74 | 7,89 | -0,63% | 1.608.472,00 |
| 17.04.2025 | 7,88 | 8,03 | 7,83 | 7,94 | 2,19% | 1.418.806,00 |
| 16.04.2025 | 7,69 | 7,96 | 7,64 | 7,77 | 0,39% | 2.102.616,00 |
| 15.04.2025 | 7,67 | 7,92 | 7,56 | 7,74 | 1,31% | 2.246.689,00 |
| 14.04.2025 | 7,82 | 7,82 | 7,40 | 7,64 | 0,13% | 2.073.304,00 |
| 11.04.2025 | 7,26 | 7,67 | 7,20 | 7,63 | 3,81% | 3.987.263,00 |
| 10.04.2025 | 7,75 | 7,84 | 7,09 | 7,35 | -7,78% | 2.895.325,00 |
| 09.04.2025 | 6,68 | 8,14 | 6,41 | 7,97 | 17,21% | 6.422.133,00 |