10,600$
-0,38%
Echtzeit-Aktienkurs DIGITALBRIDGE GRP. DL-,01
Bid:
Ask:
Aktienkurse zur DIGITALBRIDGE GRP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,77 | 10,79 | 10,49 | 10,60 | -0,38% | 1.562.584,00 |
| 02.07.2025 | 10,43 | 10,67 | 10,37 | 10,64 | 1,82% | 2.555.337,00 |
| 01.07.2025 | 10,33 | 10,51 | 10,07 | 10,45 | 0,97% | 3.081.604,00 |
| 30.06.2025 | 10,25 | 10,40 | 10,10 | 10,35 | 0,78% | 2.793.515,00 |
| 27.06.2025 | 10,24 | 10,37 | 9,99 | 10,27 | 0,69% | 6.617.857,00 |
| 26.06.2025 | 10,35 | 10,38 | 10,06 | 10,20 | -0,97% | 2.918.049,00 |
| 25.06.2025 | 10,26 | 10,55 | 10,14 | 10,30 | -0,39% | 2.910.365,00 |
| 24.06.2025 | 10,30 | 10,49 | 10,07 | 10,34 | 1,37% | 4.517.306,00 |
| 23.06.2025 | 10,01 | 10,26 | 9,71 | 10,20 | 2,20% | 3.411.952,00 |
| 20.06.2025 | 10,21 | 10,27 | 9,90 | 9,98 | -0,99% | 3.802.360,00 |
| 18.06.2025 | 10,00 | 10,36 | 9,94 | 10,08 | 0,20% | 2.491.801,00 |
| 17.06.2025 | 10,17 | 10,23 | 10,02 | 10,06 | -0,98% | 2.256.870,00 |
| 16.06.2025 | 10,48 | 10,64 | 10,13 | 10,16 | -1,65% | 2.422.770,00 |
| 13.06.2025 | 10,52 | 10,61 | 10,29 | 10,33 | -3,55% | 1.824.437,00 |
| 12.06.2025 | 10,55 | 10,75 | 10,42 | 10,71 | 0,75% | 1.480.524,00 |
| 11.06.2025 | 10,79 | 10,88 | 10,52 | 10,63 | -0,47% | 2.155.046,00 |
| 10.06.2025 | 10,86 | 10,97 | 10,46 | 10,68 | -0,37% | 3.009.608,00 |
| 09.06.2025 | 10,97 | 11,06 | 10,69 | 10,72 | -1,65% | 1.793.746,00 |
| 06.06.2025 | 10,95 | 11,16 | 10,69 | 10,90 | 0,28% | 2.368.291,00 |
| 05.06.2025 | 11,13 | 11,18 | 10,86 | 10,87 | -1,90% | 1.747.021,00 |
| 04.06.2025 | 11,13 | 11,17 | 10,99 | 11,08 | 0,73% | 2.072.972,00 |
| 03.06.2025 | 11,25 | 11,29 | 10,98 | 11,00 | -1,26% | 2.392.449,00 |
| 02.06.2025 | 11,05 | 11,26 | 10,95 | 11,14 | 0,72% | 2.348.095,00 |
| 30.05.2025 | 11,00 | 11,18 | 10,94 | 11,06 | -0,36% | 2.135.053,00 |
| 29.05.2025 | 11,35 | 11,39 | 11,01 | 11,10 | -1,07% | 1.375.191,00 |
| 28.05.2025 | 11,45 | 11,52 | 11,03 | 11,22 | -2,09% | 1.952.772,00 |
| 27.05.2025 | 11,42 | 11,59 | 11,00 | 11,46 | 2,50% | 2.826.053,00 |
| 23.05.2025 | 10,68 | 11,29 | 10,68 | 11,18 | 2,85% | 3.415.152,00 |
| 22.05.2025 | 10,89 | 10,98 | 10,66 | 10,87 | -0,91% | 2.412.201,00 |
| 21.05.2025 | 11,16 | 11,34 | 10,90 | 10,97 | -3,60% | 2.735.192,00 |
| 20.05.2025 | 11,40 | 11,56 | 11,13 | 11,38 | -1,81% | 3.691.226,00 |
| 19.05.2025 | 11,81 | 11,82 | 11,32 | 11,59 | -3,01% | 5.200.921,00 |
| 16.05.2025 | 11,63 | 12,17 | 11,45 | 11,95 | 1,01% | 7.267.325,00 |
| 15.05.2025 | 9,54 | 11,97 | 9,42 | 11,83 | 24,40% | 16.936.855,00 |
| 14.05.2025 | 9,20 | 9,63 | 9,10 | 9,51 | 4,39% | 3.146.091,00 |
| 13.05.2025 | 9,15 | 9,20 | 8,98 | 9,11 | 0,33% | 2.112.862,00 |
| 12.05.2025 | 9,20 | 9,32 | 9,00 | 9,08 | 5,34% | 2.866.939,00 |
| 09.05.2025 | 8,72 | 8,82 | 8,61 | 8,62 | -0,46% | 1.581.095,00 |
| 08.05.2025 | 8,92 | 8,92 | 8,66 | 8,66 | -0,80% | 1.885.397,00 |
| 07.05.2025 | 8,91 | 8,91 | 8,60 | 8,73 | -0,68% | 1.773.370,00 |
| 06.05.2025 | 8,84 | 8,90 | 8,77 | 8,79 | -1,68% | 2.141.810,00 |
| 05.05.2025 | 9,09 | 9,32 | 8,93 | 8,94 | -2,83% | 1.380.114,00 |
| 02.05.2025 | 8,88 | 9,25 | 8,80 | 9,20 | 5,26% | 2.289.125,00 |
| 01.05.2025 | 8,63 | 9,13 | 8,23 | 8,74 | 4,05% | 4.909.077,00 |
| 30.04.2025 | 8,13 | 8,43 | 8,08 | 8,40 | 0,48% | 2.340.431,00 |
| 29.04.2025 | 8,37 | 8,51 | 8,25 | 8,36 | 0,00% | 2.161.294,00 |
| 28.04.2025 | 8,51 | 8,77 | 8,24 | 8,36 | -1,53% | 1.988.761,00 |
| 25.04.2025 | 8,38 | 8,59 | 8,31 | 8,49 | 1,07% | 1.691.292,00 |
| 24.04.2025 | 8,22 | 8,53 | 8,17 | 8,40 | 3,07% | 1.576.168,00 |
| 23.04.2025 | 8,60 | 8,63 | 8,10 | 8,15 | 0,49% | 2.435.001,00 |
| 22.04.2025 | 8,05 | 8,20 | 7,81 | 8,11 | 2,79% | 1.826.948,00 |
| 21.04.2025 | 7,83 | 7,92 | 7,74 | 7,89 | -0,63% | 1.608.342,00 |
| 17.04.2025 | 7,88 | 8,03 | 7,83 | 7,94 | 2,19% | 1.418.806,00 |
| 16.04.2025 | 7,73 | 7,96 | 7,64 | 7,77 | 0,39% | 1.958.730,00 |
| 15.04.2025 | 7,65 | 7,92 | 7,56 | 7,74 | 1,31% | 2.246.676,00 |
| 14.04.2025 | 7,72 | 7,82 | 7,40 | 7,64 | 0,13% | 1.987.673,00 |
| 11.04.2025 | 7,31 | 7,67 | 7,20 | 7,63 | 3,81% | 3.986.932,00 |
| 10.04.2025 | 7,76 | 7,84 | 7,09 | 7,35 | -7,78% | 2.893.729,00 |
| 09.04.2025 | 6,69 | 8,14 | 6,41 | 7,97 | 17,21% | 6.385.500,00 |
| 08.04.2025 | 7,60 | 7,67 | 6,59 | 6,80 | -5,03% | 4.483.399,00 |
| 07.04.2025 | 6,75 | 7,43 | 6,44 | 7,16 | 0,99% | 4.577.217,00 |
| 04.04.2025 | 7,74 | 7,84 | 6,90 | 7,09 | -12,47% | 7.516.366,00 |
| 03.04.2025 | 8,68 | 8,80 | 8,09 | 8,10 | -11,86% | 5.622.940,00 |
| 02.04.2025 | 8,66 | 9,27 | 8,66 | 9,19 | 3,84% | 2.258.421,00 |
| 01.04.2025 | 8,86 | 9,01 | 8,69 | 8,85 | 0,34% | 1.683.325,00 |
| 31.03.2025 | 8,69 | 8,86 | 8,63 | 8,82 | -0,56% | 1.657.107,00 |
| 28.03.2025 | 9,12 | 9,20 | 8,78 | 8,87 | -2,95% | 2.564.523,00 |
| 27.03.2025 | 9,37 | 9,49 | 9,12 | 9,14 | -2,87% | 2.042.974,00 |
| 26.03.2025 | 9,23 | 9,58 | 9,20 | 9,41 | 1,62% | 2.645.037,00 |
| 25.03.2025 | 9,46 | 9,50 | 9,25 | 9,26 | -2,01% | 1.324.779,00 |
| 24.03.2025 | 9,36 | 9,49 | 9,27 | 9,45 | 2,38% | 2.330.717,00 |
| 21.03.2025 | 9,31 | 9,47 | 9,20 | 9,23 | -2,64% | 4.845.513,00 |
| 20.03.2025 | 9,71 | 9,87 | 9,41 | 9,48 | -3,27% | 2.132.769,00 |
| 19.03.2025 | 9,76 | 9,93 | 9,62 | 9,80 | 0,51% | 1.702.260,00 |
| 18.03.2025 | 9,31 | 9,75 | 9,31 | 9,75 | 1,67% | 2.269.643,00 |
| 17.03.2025 | 9,69 | 9,69 | 9,45 | 9,59 | 0,31% | 1.857.429,00 |
| 14.03.2025 | 9,40 | 9,74 | 9,30 | 9,56 | 3,80% | 2.245.423,00 |
| 13.03.2025 | 9,28 | 9,35 | 9,09 | 9,21 | -0,75% | 1.918.094,00 |
| 12.03.2025 | 9,32 | 9,53 | 9,28 | 9,28 | 1,31% | 2.176.778,00 |
| 11.03.2025 | 9,10 | 9,34 | 8,95 | 9,16 | 0,88% | 3.320.894,00 |
| 10.03.2025 | 9,75 | 9,85 | 9,06 | 9,08 | -7,82% | 4.888.675,00 |
| 07.03.2025 | 9,93 | 10,05 | 9,49 | 9,85 | 0,10% | 4.502.944,00 |
| 06.03.2025 | 10,48 | 10,70 | 9,73 | 9,84 | -8,12% | 3.823.505,00 |
| 05.03.2025 | 10,96 | 11,07 | 10,68 | 10,71 | -1,74% | 1.965.214,00 |
| 04.03.2025 | 11,01 | 11,05 | 10,65 | 10,90 | -2,68% | 2.759.466,00 |
| 03.03.2025 | 11,37 | 11,71 | 11,14 | 11,20 | -1,50% | 3.072.855,00 |
| 28.02.2025 | 11,12 | 11,50 | 11,06 | 11,37 | 1,88% | 1.845.332,00 |
| 27.02.2025 | 11,33 | 11,58 | 11,12 | 11,16 | -0,71% | 1.573.063,00 |
| 26.02.2025 | 11,45 | 11,54 | 11,05 | 11,24 | -1,75% | 2.379.121,00 |
| 25.02.2025 | 11,95 | 12,15 | 11,29 | 11,44 | -3,87% | 3.315.443,00 |
| 24.02.2025 | 12,28 | 12,44 | 11,82 | 11,90 | -2,14% | 2.985.346,00 |
| 21.02.2025 | 12,48 | 12,59 | 11,83 | 12,16 | -0,65% | 4.874.102,00 |
| 20.02.2025 | 10,53 | 12,63 | 10,04 | 12,24 | 13,86% | 7.437.459,00 |
| 19.02.2025 | 10,36 | 10,82 | 10,12 | 10,75 | 3,66% | 4.041.465,00 |
| 18.02.2025 | 10,16 | 10,37 | 10,04 | 10,37 | 1,87% | 2.550.301,00 |
| 14.02.2025 | 10,37 | 10,49 | 10,15 | 10,18 | -0,49% | 1.415.627,00 |
| 13.02.2025 | 10,44 | 10,49 | 10,22 | 10,23 | -1,35% | 1.344.723,00 |
| 12.02.2025 | 10,26 | 10,43 | 10,18 | 10,37 | -1,14% | 1.688.859,00 |
| 11.02.2025 | 10,55 | 10,69 | 10,43 | 10,49 | -0,76% | 2.172.606,00 |
| 10.02.2025 | 10,89 | 10,93 | 10,51 | 10,57 | -1,77% | 1.566.279,00 |