5,610$
12,20%
Echtzeit-Aktienkurs Digital Turbine
Bid:
Ask:
Aktienkurse zur Digital Turbine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,05 | 5,73 | 5,00 | 5,61 | 12,20% | 7.383.066,00 |
| 05.06.2025 | 4,38 | 5,39 | 4,38 | 5,00 | 12,87% | 9.290.940,00 |
| 04.06.2025 | 4,53 | 4,59 | 4,15 | 4,43 | -3,28% | 4.839.656,00 |
| 03.06.2025 | 4,79 | 4,85 | 4,46 | 4,58 | -4,48% | 3.188.888,00 |
| 02.06.2025 | 4,67 | 4,89 | 4,38 | 4,80 | 1,91% | 2.843.645,00 |
| 30.05.2025 | 4,80 | 4,81 | 4,31 | 4,71 | -2,59% | 4.442.476,00 |
| 29.05.2025 | 4,69 | 5,19 | 4,48 | 4,83 | 6,15% | 7.759.136,00 |
| 28.05.2025 | 4,56 | 4,66 | 4,25 | 4,55 | 0,00% | 2.413.680,00 |
| 27.05.2025 | 4,51 | 4,65 | 4,37 | 4,55 | 4,36% | 2.955.172,00 |
| 23.05.2025 | 4,22 | 4,51 | 4,18 | 4,36 | -1,58% | 2.283.924,00 |
| 22.05.2025 | 4,08 | 4,46 | 4,05 | 4,43 | 6,75% | 2.137.835,00 |
| 21.05.2025 | 4,52 | 4,58 | 4,07 | 4,15 | -10,37% | 3.545.951,00 |
| 20.05.2025 | 4,62 | 4,93 | 4,47 | 4,63 | -0,22% | 2.877.712,00 |
| 19.05.2025 | 4,40 | 4,67 | 4,35 | 4,64 | 0,43% | 2.587.735,00 |
| 16.05.2025 | 4,47 | 4,64 | 4,45 | 4,62 | 3,82% | 1.802.333,00 |
| 15.05.2025 | 4,66 | 4,72 | 4,31 | 4,45 | -5,52% | 2.988.768,00 |
| 14.05.2025 | 4,40 | 4,76 | 4,32 | 4,71 | 6,56% | 4.141.016,00 |
| 13.05.2025 | 4,40 | 4,53 | 4,28 | 4,42 | 1,14% | 2.254.359,00 |
| 12.05.2025 | 4,50 | 4,64 | 4,30 | 4,37 | 5,05% | 3.274.111,00 |
| 09.05.2025 | 4,10 | 4,38 | 4,09 | 4,16 | 0,73% | 3.552.133,00 |
| 08.05.2025 | 3,73 | 4,26 | 3,73 | 4,13 | 14,40% | 6.290.049,00 |
| 07.05.2025 | 3,10 | 3,62 | 3,10 | 3,61 | 16,83% | 5.235.812,00 |
| 06.05.2025 | 2,95 | 3,11 | 2,91 | 3,09 | 2,32% | 1.737.557,00 |
| 05.05.2025 | 3,01 | 3,09 | 2,96 | 3,02 | -2,58% | 1.659.189,00 |
| 02.05.2025 | 3,08 | 3,24 | 3,05 | 3,10 | 2,99% | 1.936.914,00 |
| 01.05.2025 | 3,09 | 3,13 | 3,00 | 3,01 | 0,33% | 1.600.476,00 |
| 30.04.2025 | 3,00 | 3,04 | 2,87 | 3,00 | -5,36% | 2.697.639,00 |
| 29.04.2025 | 3,25 | 3,37 | 3,16 | 3,17 | -3,35% | 1.863.677,00 |
| 28.04.2025 | 3,42 | 3,48 | 3,20 | 3,28 | -3,24% | 1.890.891,00 |
| 25.04.2025 | 3,38 | 3,58 | 3,31 | 3,39 | 0,30% | 2.529.370,00 |
| 24.04.2025 | 3,15 | 3,41 | 3,08 | 3,38 | 9,03% | 2.425.827,00 |
| 23.04.2025 | 3,16 | 3,34 | 3,07 | 3,10 | 3,51% | 2.614.008,00 |
| 22.04.2025 | 2,97 | 3,16 | 2,92 | 3,00 | 2,57% | 2.086.078,00 |
| 21.04.2025 | 3,00 | 3,06 | 2,78 | 2,92 | -6,41% | 2.286.333,00 |
| 17.04.2025 | 2,87 | 3,18 | 2,82 | 3,12 | 9,09% | 3.014.705,00 |
| 16.04.2025 | 2,76 | 3,00 | 2,74 | 2,86 | 1,42% | 2.914.101,00 |
| 15.04.2025 | 2,66 | 2,84 | 2,61 | 2,82 | 5,22% | 2.987.365,00 |
| 14.04.2025 | 2,80 | 2,85 | 2,58 | 2,68 | -2,19% | 1.870.996,00 |
| 11.04.2025 | 2,60 | 2,78 | 2,52 | 2,74 | 6,41% | 1.753.793,00 |
| 10.04.2025 | 2,80 | 2,80 | 2,48 | 2,58 | -7,71% | 2.719.420,00 |
| 09.04.2025 | 2,18 | 2,93 | 2,14 | 2,79 | 27,11% | 5.252.979,00 |
| 08.04.2025 | 2,51 | 2,51 | 2,12 | 2,20 | -3,73% | 3.060.665,00 |
| 07.04.2025 | 2,18 | 2,62 | 2,11 | 2,28 | -2,98% | 3.828.407,00 |
| 04.04.2025 | 2,47 | 2,55 | 2,11 | 2,35 | -9,09% | 4.892.618,00 |
| 03.04.2025 | 2,69 | 2,81 | 2,53 | 2,59 | -12,67% | 3.158.830,00 |
| 02.04.2025 | 2,70 | 3,04 | 2,58 | 2,96 | 4,96% | 3.759.822,00 |
| 01.04.2025 | 2,70 | 2,83 | 2,60 | 2,82 | 3,87% | 4.073.642,00 |
| 31.03.2025 | 2,71 | 2,74 | 2,60 | 2,72 | -4,40% | 3.020.308,00 |
| 28.03.2025 | 3,03 | 3,05 | 2,76 | 2,84 | -7,94% | 3.755.280,00 |
| 27.03.2025 | 3,24 | 3,24 | 3,05 | 3,09 | -5,80% | 2.353.604,00 |
| 26.03.2025 | 3,54 | 3,59 | 3,15 | 3,28 | -6,96% | 3.580.491,00 |
| 25.03.2025 | 3,70 | 3,75 | 3,39 | 3,52 | -3,56% | 3.093.082,00 |
| 24.03.2025 | 3,63 | 3,80 | 3,58 | 3,65 | 3,55% | 3.098.076,00 |
| 21.03.2025 | 3,30 | 3,62 | 3,24 | 3,53 | 2,17% | 2.876.833,00 |
| 20.03.2025 | 3,37 | 3,48 | 3,29 | 3,45 | -0,43% | 3.101.830,00 |
| 19.03.2025 | 3,44 | 3,65 | 3,39 | 3,47 | 2,21% | 3.189.490,00 |
| 18.03.2025 | 3,67 | 3,75 | 3,33 | 3,39 | -11,49% | 4.529.627,00 |
| 17.03.2025 | 3,34 | 3,86 | 3,34 | 3,83 | 14,50% | 4.988.074,00 |
| 14.03.2025 | 3,28 | 3,43 | 3,23 | 3,35 | 5,19% | 6.415.119,00 |
| 13.03.2025 | 3,09 | 3,25 | 2,97 | 3,18 | 2,91% | 3.509.249,00 |
| 12.03.2025 | 3,06 | 3,31 | 2,94 | 3,09 | 7,48% | 6.130.308,00 |
| 11.03.2025 | 2,83 | 3,02 | 2,68 | 2,88 | 2,50% | 4.660.064,00 |
| 10.03.2025 | 2,83 | 2,84 | 2,53 | 2,81 | -4,27% | 5.643.304,00 |
| 07.03.2025 | 3,11 | 3,18 | 2,81 | 2,93 | -7,13% | 4.139.931,00 |
| 06.03.2025 | 3,45 | 3,57 | 3,09 | 3,16 | -12,12% | 4.612.679,00 |
| 05.03.2025 | 3,16 | 3,61 | 3,10 | 3,59 | 13,97% | 4.033.889,00 |
| 04.03.2025 | 3,03 | 3,26 | 2,95 | 3,15 | -0,32% | 3.758.106,00 |
| 03.03.2025 | 3,56 | 3,59 | 3,14 | 3,16 | -7,87% | 3.591.313,00 |
| 28.02.2025 | 3,51 | 3,55 | 3,22 | 3,43 | -4,19% | 5.537.040,00 |
| 27.02.2025 | 3,61 | 3,89 | 3,54 | 3,58 | 0,00% | 5.528.603,00 |
| 26.02.2025 | 3,66 | 3,73 | 3,52 | 3,58 | -0,83% | 3.562.042,00 |
| 25.02.2025 | 3,87 | 3,90 | 3,53 | 3,61 | -7,44% | 4.767.231,00 |
| 24.02.2025 | 4,27 | 4,28 | 3,58 | 3,90 | -7,80% | 8.191.386,00 |
| 21.02.2025 | 4,83 | 5,02 | 4,19 | 4,23 | -11,69% | 5.781.611,00 |
| 20.02.2025 | 4,94 | 5,05 | 4,61 | 4,79 | -5,34% | 5.716.444,00 |
| 19.02.2025 | 5,12 | 5,48 | 5,02 | 5,06 | -1,75% | 6.015.239,00 |
| 18.02.2025 | 6,15 | 6,16 | 5,01 | 5,15 | -16,80% | 11.178.299,00 |
| 14.02.2025 | 6,59 | 6,80 | 6,13 | 6,19 | -5,06% | 5.842.921,00 |
| 13.02.2025 | 6,36 | 6,86 | 6,11 | 6,52 | 6,19% | 10.571.528,00 |
| 12.02.2025 | 5,27 | 6,40 | 5,25 | 6,14 | 12,66% | 12.551.482,00 |
| 11.02.2025 | 5,27 | 5,71 | 5,17 | 5,45 | 1,30% | 9.423.699,00 |
| 10.02.2025 | 4,90 | 5,50 | 4,60 | 5,38 | 9,80% | 15.567.950,00 |
| 07.02.2025 | 4,64 | 5,20 | 4,40 | 4,90 | -1,80% | 24.657.136,00 |
| 06.02.2025 | 3,20 | 5,13 | 3,12 | 4,99 | 96,46% | 119.576.761,00 |
| 05.02.2025 | 2,50 | 2,63 | 2,42 | 2,54 | 2,42% | 4.766.999,00 |
| 04.02.2025 | 2,54 | 2,62 | 2,42 | 2,48 | -2,36% | 1.943.046,00 |
| 03.02.2025 | 2,48 | 2,65 | 2,45 | 2,54 | -3,05% | 3.037.587,00 |
| 31.01.2025 | 2,52 | 2,67 | 2,51 | 2,62 | 4,38% | 3.353.853,00 |
| 30.01.2025 | 2,49 | 2,59 | 2,46 | 2,51 | 2,45% | 2.204.216,00 |
| 29.01.2025 | 2,51 | 2,57 | 2,36 | 2,45 | -2,39% | 2.542.585,00 |
| 28.01.2025 | 2,38 | 2,60 | 2,28 | 2,51 | 5,91% | 2.404.773,00 |
| 27.01.2025 | 2,39 | 2,50 | 2,33 | 2,37 | -3,66% | 2.929.167,00 |
| 24.01.2025 | 2,22 | 2,50 | 2,22 | 2,46 | 9,33% | 3.593.702,00 |
| 23.01.2025 | 2,13 | 2,32 | 2,10 | 2,25 | 5,63% | 2.580.071,00 |
| 22.01.2025 | 2,17 | 2,32 | 2,12 | 2,13 | -1,39% | 3.401.055,00 |
| 21.01.2025 | 2,00 | 2,17 | 1,99 | 2,16 | 8,00% | 3.477.420,00 |
| 17.01.2025 | 1,97 | 2,07 | 1,96 | 2,00 | 1,52% | 2.650.990,00 |
| 16.01.2025 | 1,93 | 1,98 | 1,81 | 1,97 | 2,07% | 2.917.532,00 |
| 15.01.2025 | 1,79 | 1,94 | 1,77 | 1,93 | 13,53% | 2.321.589,00 |
| 14.01.2025 | 1,76 | 1,78 | 1,65 | 1,70 | -1,16% | 1.682.150,00 |