9,800$
2,51%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,54 | 9,96 | 9,51 | 9,80 | 2,51% | 1.423.046,00 |
| 19.10.2026 | 9,65 | 9,77 | 9,18 | 9,56 | 0,16% | 2.649.723,00 |
| 16.10.2026 | 10,55 | 10,80 | 9,54 | 9,55 | -9,44% | 2.425.412,00 |
| 15.10.2026 | 9,52 | 10,55 | 9,45 | 10,54 | 10,83% | 2.396.712,00 |
| 14.10.2026 | 10,20 | 10,36 | 9,49 | 9,51 | -8,12% | 2.625.279,00 |
| 13.10.2026 | 10,51 | 10,67 | 10,29 | 10,35 | -2,08% | 1.179.780,00 |
| 12.10.2026 | 10,42 | 10,73 | 10,40 | 10,57 | 1,34% | 1.823.828,00 |
| 09.10.2026 | 10,90 | 10,96 | 10,25 | 10,43 | -3,20% | 1.939.267,00 |
| 08.10.2026 | 10,50 | 11,18 | 10,50 | 10,78 | 1,36% | 3.129.485,00 |
| 07.10.2026 | 10,30 | 10,75 | 10,28 | 10,63 | 1,33% | 3.107.073,00 |
| 06.10.2026 | 11,20 | 11,53 | 10,30 | 10,49 | -6,59% | 3.321.146,00 |
| 05.10.2026 | 11,10 | 11,62 | 11,06 | 11,23 | 0,54% | 2.512.259,00 |
| 02.10.2026 | 11,75 | 11,97 | 11,16 | 11,17 | -3,29% | 2.770.099,00 |
| 01.10.2026 | 11,64 | 11,92 | 11,09 | 11,55 | 3,96% | 3.832.809,00 |
| 30.09.2026 | 11,69 | 11,94 | 10,89 | 11,11 | -4,59% | 5.201.991,00 |
| 29.09.2026 | 11,22 | 11,65 | 11,08 | 11,65 | 3,88% | 2.749.838,00 |
| 28.09.2026 | 11,00 | 11,37 | 10,61 | 11,21 | 0,90% | 2.870.922,00 |
| 25.09.2026 | 10,90 | 11,75 | 10,75 | 11,11 | 2,11% | 3.588.791,00 |
| 24.09.2026 | 11,33 | 11,37 | 10,38 | 10,88 | -5,72% | 4.243.174,00 |
| 23.09.2026 | 12,24 | 12,28 | 11,50 | 11,54 | -5,49% | 2.577.906,00 |
| 22.09.2026 | 12,24 | 12,26 | 11,50 | 12,21 | 1,33% | 2.335.201,00 |
| 21.09.2026 | 10,77 | 12,24 | 10,75 | 12,05 | 13,04% | 3.469.575,00 |
| 18.09.2026 | 10,96 | 11,25 | 10,51 | 10,66 | -2,78% | 3.491.842,00 |
| 17.09.2026 | 11,00 | 11,41 | 10,75 | 10,97 | 1,15% | 2.588.138,00 |
| 16.09.2026 | 11,30 | 11,40 | 10,62 | 10,84 | -4,75% | 2.210.966,00 |
| 15.09.2026 | 11,51 | 12,00 | 11,26 | 11,38 | -2,98% | 2.326.851,00 |
| 14.09.2026 | 11,75 | 11,94 | 11,40 | 11,73 | -0,59% | 2.494.783,00 |
| 11.09.2026 | 11,88 | 12,19 | 11,70 | 11,80 | 0,04% | 2.556.834,00 |
| 10.09.2026 | 10,86 | 11,85 | 10,76 | 11,80 | 6,65% | 3.087.236,00 |
| 09.09.2026 | 11,35 | 11,61 | 10,97 | 11,06 | -2,12% | 2.109.611,00 |
| 08.09.2026 | 10,63 | 11,40 | 10,45 | 11,30 | 5,51% | 2.658.183,00 |
| 04.09.2026 | 10,75 | 11,00 | 10,49 | 10,71 | -1,70% | 2.003.209,00 |
| 03.09.2026 | 10,01 | 10,94 | 9,95 | 10,90 | 11,46% | 3.120.363,00 |
| 02.09.2026 | 9,95 | 10,05 | 9,75 | 9,78 | -2,20% | 2.319.045,00 |
| 01.09.2026 | 10,50 | 10,50 | 9,92 | 10,00 | -7,11% | 2.548.144,00 |
| 31.08.2026 | 10,90 | 11,19 | 10,50 | 10,76 | -2,98% | 4.015.773,00 |
| 28.08.2026 | 11,34 | 11,71 | 11,02 | 11,09 | -3,06% | 2.688.295,00 |
| 27.08.2026 | 11,08 | 11,62 | 11,00 | 11,44 | 5,54% | 3.334.555,00 |
| 26.08.2026 | 10,58 | 11,25 | 10,58 | 10,84 | 0,00% | 2.517.469,00 |
| 25.08.2026 | 10,72 | 10,89 | 10,43 | 10,84 | 0,93% | 1.772.938,00 |
| 24.08.2026 | 10,68 | 11,08 | 10,54 | 10,74 | -1,29% | 1.968.427,00 |
| 21.08.2026 | 10,71 | 11,00 | 10,63 | 10,88 | 1,68% | 1.853.477,00 |
| 20.08.2026 | 11,07 | 11,16 | 10,68 | 10,70 | -4,72% | 1.936.087,00 |
| 19.08.2026 | 12,00 | 12,09 | 11,13 | 11,23 | -7,34% | 3.036.913,00 |
| 18.08.2026 | 11,94 | 12,63 | 11,75 | 12,12 | -1,02% | 2.509.752,00 |
| 17.08.2026 | 12,32 | 12,79 | 12,06 | 12,25 | -1,57% | 2.223.443,00 |
| 14.08.2026 | 12,67 | 12,90 | 12,27 | 12,44 | -1,47% | 2.969.675,00 |
| 13.08.2026 | 12,53 | 12,92 | 12,48 | 12,63 | 1,73% | 2.918.956,00 |
| 12.08.2026 | 13,13 | 13,35 | 12,06 | 12,41 | -4,83% | 4.155.915,00 |
| 11.08.2026 | 14,40 | 14,51 | 13,00 | 13,04 | -9,38% | 3.602.572,00 |
| 10.08.2026 | 14,27 | 15,06 | 14,19 | 14,39 | 0,35% | 3.109.522,00 |
| 07.08.2026 | 14,37 | 15,34 | 13,75 | 14,34 | 0,49% | 4.632.106,00 |
| 06.08.2026 | 12,95 | 14,37 | 11,76 | 14,27 | 8,35% | 8.093.095,00 |
| 05.08.2026 | 11,95 | 14,10 | 11,90 | 13,17 | 38,63% | 20.632.961,00 |
| 04.08.2026 | 9,31 | 9,73 | 9,05 | 9,50 | 5,56% | 5.691.984,00 |
| 03.08.2026 | 8,27 | 9,00 | 8,24 | 9,00 | 11,66% | 3.671.768,00 |
| 31.07.2026 | 8,29 | 8,70 | 7,85 | 8,06 | -1,47% | 2.361.023,00 |
| 30.07.2026 | 8,24 | 8,38 | 7,94 | 8,18 | 0,86% | 2.027.538,00 |
| 29.07.2026 | 8,49 | 8,74 | 8,08 | 8,11 | -4,02% | 2.096.002,00 |
| 28.07.2026 | 8,47 | 8,72 | 8,13 | 8,45 | -1,69% | 1.794.941,00 |
| 27.07.2026 | 8,63 | 8,88 | 8,42 | 8,60 | 1,72% | 2.281.532,00 |
| 24.07.2026 | 8,14 | 8,71 | 8,05 | 8,45 | 5,23% | 3.059.510,00 |
| 23.07.2026 | 8,40 | 8,58 | 8,03 | 8,03 | -5,42% | 2.011.109,00 |
| 22.07.2026 | 9,32 | 9,69 | 8,40 | 8,49 | -7,52% | 2.496.757,00 |
| 21.07.2026 | 8,75 | 9,19 | 8,63 | 9,18 | 10,20% | 3.231.768,00 |
| 20.07.2026 | 8,34 | 8,66 | 8,30 | 8,33 | -0,06% | 2.375.566,00 |
| 17.07.2026 | 8,35 | 8,52 | 8,02 | 8,34 | -3,42% | 2.894.530,00 |
| 16.07.2026 | 9,63 | 9,67 | 8,57 | 8,63 | -11,31% | 2.386.066,00 |
| 15.07.2026 | 9,97 | 10,03 | 9,33 | 9,73 | -0,92% | 1.834.421,00 |
| 14.07.2026 | 9,77 | 10,34 | 9,67 | 9,82 | -1,31% | 1.946.678,00 |
| 13.07.2026 | 10,58 | 10,68 | 9,86 | 9,95 | -5,82% | 2.080.644,00 |
| 10.07.2026 | 11,21 | 11,27 | 10,37 | 10,57 | -5,80% | 2.108.068,00 |
| 09.07.2026 | 10,37 | 11,44 | 10,31 | 11,22 | 6,81% | 3.263.393,00 |
| 08.07.2026 | 10,02 | 10,52 | 9,85 | 10,50 | 1,11% | 4.216.894,00 |
| 07.07.2026 | 11,15 | 11,60 | 10,38 | 10,39 | -7,11% | 4.977.732,00 |
| 06.07.2026 | 12,44 | 13,52 | 11,14 | 11,18 | -12,04% | 6.268.895,00 |
| 02.07.2026 | 13,34 | 13,60 | 12,57 | 12,71 | -4,52% | 6.019.560,00 |
| 01.07.2026 | 12,90 | 13,55 | 12,77 | 13,31 | 3,25% | 4.635.455,00 |
| 30.06.2026 | 12,82 | 13,44 | 12,74 | 12,89 | -0,05% | 7.037.702,00 |
| 29.06.2026 | 11,38 | 13,06 | 11,38 | 12,90 | 16,43% | 7.773.966,00 |
| 26.06.2026 | 10,04 | 11,22 | 9,90 | 11,08 | 9,06% | 8.919.355,00 |
| 25.06.2026 | 10,10 | 10,49 | 9,83 | 10,16 | 0,20% | 4.071.058,00 |
| 24.06.2026 | 9,34 | 10,38 | 9,13 | 10,14 | 9,56% | 6.554.251,00 |
| 23.06.2026 | 9,09 | 9,69 | 9,04 | 9,26 | 0,05% | 3.557.585,00 |
| 22.06.2026 | 8,47 | 9,30 | 8,42 | 9,25 | 7,43% | 4.802.970,00 |
| 18.06.2026 | 8,75 | 8,88 | 8,21 | 8,61 | -0,12% | 5.903.567,00 |
| 17.06.2026 | 9,36 | 9,54 | 8,59 | 8,62 | -8,30% | 5.549.786,00 |
| 16.06.2026 | 9,83 | 10,23 | 8,95 | 9,40 | -4,37% | 6.385.942,00 |
| 15.06.2026 | 9,92 | 10,25 | 9,53 | 9,83 | 0,72% | 5.362.122,00 |
| 12.06.2026 | 10,13 | 10,36 | 9,56 | 9,76 | -3,75% | 6.343.290,00 |
| 11.06.2026 | 10,22 | 10,61 | 9,80 | 10,14 | -0,78% | 7.644.821,00 |
| 10.06.2026 | 9,70 | 10,80 | 9,66 | 10,22 | 3,76% | 8.394.285,00 |
| 09.06.2026 | 9,35 | 10,40 | 9,20 | 9,85 | 5,35% | 11.120.990,00 |
| 08.06.2026 | 9,02 | 10,07 | 9,00 | 9,35 | 3,77% | 8.586.110,00 |
| 05.06.2026 | 9,19 | 9,63 | 8,67 | 9,01 | -3,33% | 7.147.668,00 |
| 04.06.2026 | 8,53 | 9,46 | 8,39 | 9,32 | 7,50% | 9.146.404,00 |
| 03.06.2026 | 8,55 | 8,77 | 8,09 | 8,67 | 1,52% | 5.725.085,00 |
| 02.06.2026 | 9,00 | 9,36 | 8,06 | 8,54 | -8,17% | 10.327.213,00 |
| 01.06.2026 | 8,87 | 9,80 | 8,78 | 9,30 | 5,80% | 13.162.930,00 |
| 29.05.2026 | 8,20 | 9,26 | 8,20 | 8,79 | 4,58% | 14.041.860,00 |