3,810$
1,87%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 3,66 | 3,85 | 3,65 | 3,81 | 1,87% | 1.667.595,00 |
| 17.04.2026 | 3,95 | 4,07 | 3,68 | 3,74 | -3,48% | 4.129.316,00 |
| 16.04.2026 | 3,45 | 3,90 | 3,40 | 3,88 | 14,64% | 4.332.883,00 |
| 15.04.2026 | 3,15 | 3,44 | 3,15 | 3,38 | 8,33% | 2.324.079,00 |
| 14.04.2026 | 3,00 | 3,16 | 2,99 | 3,12 | 6,67% | 2.038.677,00 |
| 13.04.2026 | 2,78 | 2,98 | 2,75 | 2,93 | 3,72% | 1.785.532,00 |
| 10.04.2026 | 3,03 | 3,05 | 2,76 | 2,82 | -6,62% | 2.324.328,00 |
| 09.04.2026 | 3,06 | 3,07 | 2,94 | 3,02 | -2,27% | 1.261.694,00 |
| 08.04.2026 | 3,29 | 3,38 | 3,03 | 3,09 | 1,98% | 1.870.485,00 |
| 07.04.2026 | 3,03 | 3,07 | 2,92 | 3,03 | 0,00% | 1.593.658,00 |
| 06.04.2026 | 2,92 | 3,07 | 2,91 | 3,03 | 4,84% | 1.728.595,00 |
| 02.04.2026 | 2,86 | 2,91 | 2,74 | 2,89 | -2,69% | 2.003.305,00 |
| 01.04.2026 | 2,94 | 3,05 | 2,89 | 2,97 | 3,13% | 2.100.944,00 |
| 31.03.2026 | 2,94 | 2,98 | 2,86 | 2,88 | 0,52% | 5.192.443,00 |
| 30.03.2026 | 2,92 | 2,97 | 2,84 | 2,87 | -1,55% | 1.400.170,00 |
| 27.03.2026 | 2,94 | 3,05 | 2,87 | 2,91 | -2,68% | 1.766.473,00 |
| 26.03.2026 | 2,92 | 3,06 | 2,87 | 2,99 | 1,36% | 2.176.215,00 |
| 25.03.2026 | 3,00 | 3,08 | 2,93 | 2,95 | -0,34% | 2.323.596,00 |
| 24.03.2026 | 3,09 | 3,11 | 2,88 | 2,96 | -6,03% | 3.961.288,00 |
| 23.03.2026 | 3,15 | 3,24 | 3,09 | 3,15 | 0,96% | 1.648.174,00 |
| 20.03.2026 | 3,24 | 3,25 | 3,07 | 3,12 | -3,70% | 2.869.747,00 |
| 19.03.2026 | 3,19 | 3,38 | 3,15 | 3,24 | -1,22% | 2.606.894,00 |
| 18.03.2026 | 3,44 | 3,52 | 3,25 | 3,28 | -5,20% | 3.251.516,00 |
| 17.03.2026 | 3,60 | 3,70 | 3,46 | 3,46 | -4,42% | 1.917.640,00 |
| 16.03.2026 | 3,63 | 3,67 | 3,55 | 3,62 | 1,69% | 1.376.595,00 |
| 13.03.2026 | 3,67 | 3,74 | 3,51 | 3,56 | -3,26% | 1.980.938,00 |
| 12.03.2026 | 3,73 | 3,79 | 3,62 | 3,68 | -2,39% | 2.030.876,00 |
| 11.03.2026 | 3,89 | 3,94 | 3,74 | 3,77 | -2,84% | 1.765.205,00 |
| 10.03.2026 | 4,00 | 4,01 | 3,85 | 3,88 | -3,00% | 2.028.551,00 |
| 09.03.2026 | 3,98 | 4,05 | 3,85 | 4,00 | -2,44% | 1.743.710,00 |
| 06.03.2026 | 4,15 | 4,22 | 4,06 | 4,10 | -3,53% | 1.347.080,00 |
| 05.03.2026 | 4,24 | 4,41 | 4,18 | 4,25 | -0,93% | 1.919.091,00 |
| 04.03.2026 | 4,23 | 4,41 | 4,19 | 4,29 | 2,63% | 1.490.093,00 |
| 03.03.2026 | 3,95 | 4,30 | 3,94 | 4,18 | 1,95% | 2.151.874,00 |
| 02.03.2026 | 3,95 | 4,18 | 3,85 | 4,10 | 0,99% | 2.312.904,00 |
| 27.02.2026 | 3,86 | 4,07 | 3,77 | 4,06 | 1,75% | 2.596.749,00 |
| 26.02.2026 | 3,92 | 4,00 | 3,82 | 3,99 | 2,44% | 3.338.056,00 |
| 25.02.2026 | 4,09 | 4,16 | 3,72 | 3,90 | -4,77% | 4.422.875,00 |
| 24.02.2026 | 4,00 | 4,20 | 3,94 | 4,09 | -2,85% | 2.477.402,00 |
| 20.02.2026 | 4,07 | 4,36 | 4,01 | 4,21 | 2,43% | 2.576.700,00 |
| 19.02.2026 | 4,03 | 4,24 | 3,93 | 4,11 | 1,73% | 2.357.571,00 |
| 18.02.2026 | 4,06 | 4,18 | 4,01 | 4,04 | -0,25% | 2.625.934,00 |
| 17.02.2026 | 4,12 | 4,15 | 3,85 | 4,05 | -3,34% | 2.989.542,00 |
| 13.02.2026 | 4,21 | 4,38 | 4,15 | 4,19 | -0,24% | 1.788.124,00 |
| 12.02.2026 | 4,36 | 4,42 | 4,12 | 4,20 | -3,78% | 2.825.880,00 |
| 11.02.2026 | 4,66 | 4,69 | 4,22 | 4,37 | -6,53% | 3.707.790,00 |
| 10.02.2026 | 4,50 | 4,80 | 4,42 | 4,67 | 5,51% | 4.361.084,00 |
| 09.02.2026 | 4,13 | 4,50 | 3,97 | 4,43 | 6,68% | 3.928.907,00 |
| 06.02.2026 | 4,35 | 4,43 | 4,11 | 4,15 | -1,98% | 4.718.372,00 |
| 05.02.2026 | 4,52 | 4,58 | 4,15 | 4,23 | -9,55% | 5.559.802,00 |
| 04.02.2026 | 5,90 | 6,19 | 4,61 | 4,68 | -5,65% | 14.917.344,00 |
| 03.02.2026 | 5,05 | 5,08 | 4,72 | 4,96 | -1,59% | 7.433.039,00 |
| 02.02.2026 | 5,25 | 5,29 | 4,94 | 5,04 | -3,63% | 4.153.797,00 |
| 30.01.2026 | 5,35 | 5,45 | 5,13 | 5,23 | -3,15% | 2.781.746,00 |
| 29.01.2026 | 5,45 | 5,49 | 5,12 | 5,40 | -1,19% | 3.099.607,00 |
| 28.01.2026 | 5,52 | 5,73 | 5,39 | 5,47 | 0,28% | 2.438.728,00 |
| 27.01.2026 | 5,49 | 5,51 | 5,21 | 5,45 | 0,65% | 2.166.531,00 |
| 26.01.2026 | 5,30 | 5,54 | 5,18 | 5,42 | 4,74% | 2.039.587,00 |
| 22.01.2026 | 5,30 | 5,32 | 5,11 | 5,17 | -0,39% | 1.590.638,00 |
| 21.01.2026 | 5,51 | 5,65 | 5,04 | 5,19 | -5,98% | 4.272.744,00 |
| 20.01.2026 | 4,80 | 5,52 | 4,78 | 5,52 | 10,62% | 4.336.496,00 |
| 16.01.2026 | 5,30 | 5,46 | 4,96 | 4,99 | -5,31% | 3.032.498,00 |
| 15.01.2026 | 5,27 | 5,39 | 5,21 | 5,27 | 0,38% | 2.486.565,00 |
| 14.01.2026 | 5,10 | 5,32 | 5,01 | 5,25 | 2,14% | 2.973.229,00 |
| 13.01.2026 | 4,94 | 5,15 | 4,84 | 5,14 | 4,05% | 2.017.309,00 |
| 12.01.2026 | 4,78 | 5,02 | 4,70 | 4,94 | 1,65% | 1.899.827,00 |
| 09.01.2026 | 4,94 | 4,99 | 4,82 | 4,86 | -1,02% | 1.757.517,00 |
| 08.01.2026 | 5,09 | 5,11 | 4,88 | 4,91 | -4,47% | 1.862.785,00 |
| 07.01.2026 | 5,10 | 5,30 | 4,96 | 5,14 | 0,59% | 2.112.514,00 |
| 06.01.2026 | 4,96 | 5,12 | 4,89 | 5,11 | 3,44% | 1.584.694,00 |
| 05.01.2026 | 4,80 | 5,08 | 4,74 | 4,94 | 3,35% | 2.121.191,00 |
| 02.01.2026 | 5,04 | 5,11 | 4,70 | 4,78 | -4,40% | 2.860.277,00 |
| 31.12.2025 | 5,00 | 5,15 | 4,93 | 5,00 | -0,79% | 4.593.423,00 |
| 30.12.2025 | 5,14 | 5,27 | 5,03 | 5,04 | -2,33% | 1.509.305,00 |
| 29.12.2025 | 5,14 | 5,23 | 5,10 | 5,16 | -1,15% | 1.545.540,00 |
| 26.12.2025 | 5,32 | 5,33 | 5,13 | 5,22 | -2,97% | 1.417.364,00 |
| 24.12.2025 | 5,29 | 5,51 | 5,25 | 5,38 | 3,07% | 1.884.821,00 |
| 23.12.2025 | 5,10 | 5,25 | 5,00 | 5,22 | 0,77% | 2.070.116,00 |
| 22.12.2025 | 5,35 | 5,44 | 5,14 | 5,18 | -1,52% | 1.925.645,00 |
| 19.12.2025 | 5,49 | 5,49 | 5,20 | 5,26 | -3,84% | 3.128.603,00 |
| 18.12.2025 | 5,25 | 5,70 | 5,25 | 5,47 | 7,15% | 3.530.447,00 |
| 17.12.2025 | 4,91 | 5,19 | 4,86 | 5,11 | 3,76% | 2.453.044,00 |
| 16.12.2025 | 4,74 | 5,06 | 4,69 | 4,92 | 6,03% | 2.237.681,00 |
| 15.12.2025 | 4,82 | 4,85 | 4,59 | 4,64 | -3,13% | 1.437.167,00 |
| 12.12.2025 | 4,95 | 4,97 | 4,76 | 4,79 | -3,23% | 1.669.240,00 |
| 11.12.2025 | 4,94 | 5,03 | 4,82 | 4,95 | -0,80% | 2.044.445,00 |
| 10.12.2025 | 5,02 | 5,06 | 4,93 | 4,99 | -1,58% | 2.188.911,00 |
| 09.12.2025 | 4,97 | 5,13 | 4,92 | 5,07 | 0,40% | 1.559.120,00 |
| 08.12.2025 | 5,09 | 5,12 | 4,92 | 5,05 | 0,80% | 1.970.779,00 |
| 05.12.2025 | 5,09 | 5,10 | 4,98 | 5,01 | -1,38% | 1.859.916,00 |
| 04.12.2025 | 4,92 | 5,12 | 4,84 | 5,08 | 3,46% | 2.082.050,00 |
| 03.12.2025 | 4,75 | 4,97 | 4,68 | 4,91 | 2,72% | 1.875.947,00 |
| 02.12.2025 | 4,79 | 4,84 | 4,66 | 4,78 | 1,49% | 1.710.765,00 |
| 01.12.2025 | 4,65 | 4,82 | 4,57 | 4,71 | -1,67% | 2.170.552,00 |
| 28.11.2025 | 4,68 | 4,84 | 4,66 | 4,79 | 2,13% | 1.603.174,00 |
| 26.11.2025 | 4,78 | 4,86 | 4,67 | 4,69 | -1,88% | 2.353.223,00 |
| 25.11.2025 | 4,63 | 4,82 | 4,48 | 4,78 | 4,25% | 3.406.411,00 |
| 24.11.2025 | 4,35 | 4,63 | 4,34 | 4,59 | 9,30% | 2.688.835,00 |
| 20.11.2025 | 4,69 | 4,72 | 4,19 | 4,20 | -6,57% | 4.068.146,00 |
| 19.11.2025 | 4,74 | 4,76 | 4,44 | 4,49 | -5,27% | 3.132.398,00 |