14,800$
-1,86%
Echtzeit-Aktienkurs DIGITALBRIDGE GRP. DL-,01
Bid:
Ask:
Aktienkurse zur DIGITALBRIDGE GRP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 14,96 | 15,45 | 14,68 | 14,80 | -1,86% | 6.704.740,00 |
| 09.12.2025 | 14,83 | 15,55 | 14,35 | 15,08 | 0,53% | 7.200.640,00 |
| 08.12.2025 | 14,30 | 15,26 | 13,80 | 15,00 | 6,23% | 12.858.896,00 |
| 05.12.2025 | 9,71 | 14,84 | 9,65 | 14,12 | 45,27% | 55.783.542,00 |
| 04.12.2025 | 9,90 | 9,90 | 9,63 | 9,72 | -1,42% | 2.637.880,00 |
| 03.12.2025 | 9,57 | 9,90 | 9,45 | 9,86 | 3,79% | 2.602.348,00 |
| 02.12.2025 | 9,64 | 9,71 | 9,45 | 9,50 | -0,42% | 2.850.461,00 |
| 01.12.2025 | 9,55 | 9,71 | 9,44 | 9,54 | -1,75% | 2.059.873,00 |
| 28.11.2025 | 9,58 | 9,78 | 9,53 | 9,71 | 2,00% | 1.449.121,00 |
| 26.11.2025 | 9,43 | 9,53 | 9,38 | 9,52 | 1,38% | 2.779.522,00 |
| 25.11.2025 | 9,43 | 9,50 | 9,25 | 9,39 | -0,63% | 3.449.135,00 |
| 24.11.2025 | 9,13 | 9,48 | 9,12 | 9,45 | 2,72% | 3.124.749,00 |
| 20.11.2025 | 9,51 | 9,62 | 9,12 | 9,20 | -0,65% | 3.970.277,00 |
| 19.11.2025 | 9,52 | 9,52 | 9,23 | 9,26 | -1,59% | 2.928.775,00 |
| 18.11.2025 | 9,23 | 9,55 | 9,19 | 9,41 | 0,43% | 2.548.292,00 |
| 17.11.2025 | 9,56 | 9,58 | 9,23 | 9,37 | -4,00% | 2.683.507,00 |
| 13.11.2025 | 10,21 | 10,44 | 9,60 | 9,76 | -5,15% | 4.246.817,00 |
| 12.11.2025 | 10,63 | 10,67 | 10,28 | 10,29 | -3,38% | 2.802.502,00 |
| 11.11.2025 | 10,86 | 11,00 | 10,49 | 10,65 | -2,65% | 2.697.714,00 |
| 10.11.2025 | 10,83 | 10,99 | 10,63 | 10,94 | 3,80% | 3.357.250,00 |
| 07.11.2025 | 10,78 | 10,81 | 10,39 | 10,54 | -3,66% | 4.326.295,00 |
| 06.11.2025 | 11,76 | 11,76 | 10,90 | 10,94 | -6,26% | 3.665.323,00 |
| 05.11.2025 | 11,86 | 11,87 | 11,44 | 11,67 | -1,19% | 2.328.445,00 |
| 04.11.2025 | 12,13 | 12,42 | 11,78 | 11,81 | -5,22% | 3.325.396,00 |
| 03.11.2025 | 11,65 | 12,63 | 11,60 | 12,46 | 5,33% | 5.147.240,00 |
| 31.10.2025 | 12,83 | 12,83 | 11,82 | 11,83 | -4,67% | 6.873.800,00 |
| 30.10.2025 | 12,50 | 13,20 | 12,11 | 12,41 | -2,28% | 6.820.852,00 |
| 29.10.2025 | 12,57 | 12,81 | 12,46 | 12,70 | 0,47% | 4.476.523,00 |
| 28.10.2025 | 12,74 | 12,90 | 12,54 | 12,64 | -0,78% | 2.184.321,00 |
| 27.10.2025 | 12,52 | 12,90 | 12,46 | 12,74 | 2,25% | 2.475.749,00 |
| 24.10.2025 | 12,74 | 12,79 | 12,44 | 12,46 | 0,16% | 1.861.662,00 |
| 23.10.2025 | 12,06 | 12,71 | 11,91 | 12,44 | 4,63% | 4.262.078,00 |
| 22.10.2025 | 12,53 | 12,61 | 11,71 | 11,89 | -5,33% | 3.808.527,00 |
| 21.10.2025 | 12,31 | 12,91 | 12,27 | 12,56 | -0,32% | 3.039.901,00 |
| 20.10.2025 | 12,75 | 12,77 | 12,27 | 12,60 | 2,27% | 3.095.440,00 |
| 17.10.2025 | 12,38 | 12,82 | 11,96 | 12,32 | -1,36% | 4.286.803,00 |
| 16.10.2025 | 13,86 | 13,88 | 12,47 | 12,49 | -9,69% | 5.781.671,00 |
| 15.10.2025 | 13,80 | 13,99 | 13,29 | 13,83 | 2,60% | 6.889.022,00 |
| 14.10.2025 | 11,77 | 14,00 | 11,51 | 13,48 | 15,71% | 14.363.372,00 |
| 13.10.2025 | 11,40 | 12,14 | 11,17 | 11,65 | 4,58% | 4.995.658,00 |
| 10.10.2025 | 11,75 | 11,75 | 10,95 | 11,14 | -4,21% | 2.962.956,00 |
| 09.10.2025 | 11,82 | 11,94 | 11,58 | 11,63 | -1,61% | 1.570.646,00 |
| 08.10.2025 | 11,90 | 12,01 | 11,69 | 11,82 | 0,51% | 1.333.279,00 |
| 07.10.2025 | 11,97 | 12,12 | 11,66 | 11,76 | -1,26% | 1.653.868,00 |
| 06.10.2025 | 12,07 | 12,24 | 11,78 | 11,91 | 1,10% | 1.768.438,00 |
| 02.10.2025 | 11,87 | 12,27 | 11,58 | 11,78 | -0,93% | 3.209.445,00 |
| 01.10.2025 | 11,54 | 11,93 | 11,47 | 11,89 | 1,62% | 2.262.638,00 |
| 30.09.2025 | 11,83 | 11,91 | 11,24 | 11,70 | -0,85% | 2.511.348,00 |
| 29.09.2025 | 11,89 | 12,00 | 11,69 | 11,80 | 0,00% | 2.774.553,00 |
| 26.09.2025 | 11,83 | 12,27 | 11,65 | 11,80 | -0,42% | 3.477.123,00 |
| 25.09.2025 | 12,07 | 12,26 | 11,80 | 11,85 | -3,42% | 1.801.929,00 |
| 24.09.2025 | 12,35 | 12,54 | 12,20 | 12,27 | -0,24% | 1.870.483,00 |
| 23.09.2025 | 12,20 | 12,84 | 12,20 | 12,30 | -0,16% | 2.610.606,00 |
| 22.09.2025 | 12,00 | 12,35 | 11,86 | 12,32 | 2,33% | 4.504.530,00 |
| 19.09.2025 | 12,30 | 12,30 | 11,89 | 12,04 | -0,99% | 2.610.340,00 |
| 18.09.2025 | 11,89 | 12,32 | 11,80 | 12,16 | 3,23% | 2.262.852,00 |
| 17.09.2025 | 11,91 | 12,08 | 11,68 | 11,78 | -0,34% | 1.416.349,00 |
| 16.09.2025 | 12,06 | 12,07 | 11,77 | 11,82 | -1,75% | 1.288.952,00 |
| 15.09.2025 | 12,25 | 12,25 | 11,91 | 12,03 | -0,25% | 1.793.126,00 |
| 12.09.2025 | 12,46 | 12,58 | 12,04 | 12,06 | -2,03% | 2.033.925,00 |
| 11.09.2025 | 11,18 | 12,31 | 11,16 | 12,31 | 10,21% | 4.593.165,00 |
| 10.09.2025 | 11,20 | 11,42 | 11,16 | 11,17 | -0,53% | 2.236.763,00 |
| 09.09.2025 | 11,26 | 11,39 | 11,13 | 11,23 | -1,49% | 1.291.852,00 |
| 08.09.2025 | 11,19 | 11,44 | 11,17 | 11,40 | 1,60% | 1.731.604,00 |
| 05.09.2025 | 11,25 | 11,42 | 11,11 | 11,22 | -0,53% | 1.535.464,00 |
| 04.09.2025 | 11,26 | 11,36 | 11,13 | 11,28 | 0,09% | 1.249.998,00 |
| 03.09.2025 | 11,20 | 11,39 | 11,16 | 11,27 | 0,27% | 1.680.328,00 |
| 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 | 11,43 | 11,50 | 11,26 | 11,27 | -1,49% | 1.318.294,00 |
| 27.08.2025 | 11,15 | 11,50 | 11,14 | 11,44 | 1,60% | 1.981.395,00 |
| 26.08.2025 | 11,40 | 11,45 | 11,17 | 11,26 | -0,62% | 1.593.022,00 |
| 25.08.2025 | 11,40 | 11,50 | 11,31 | 11,33 | -0,70% | 1.672.338,00 |
| 22.08.2025 | 11,07 | 11,61 | 11,02 | 11,41 | 4,01% | 2.472.108,00 |
| 21.08.2025 | 11,26 | 11,26 | 10,92 | 10,97 | -2,83% | 1.751.901,00 |
| 20.08.2025 | 11,28 | 11,33 | 10,90 | 11,29 | 1,62% | 2.985.501,00 |
| 19.08.2025 | 11,16 | 11,27 | 11,10 | 11,11 | -0,18% | 1.543.590,00 |
| 18.08.2025 | 11,20 | 11,33 | 11,12 | 11,13 | -0,71% | 1.223.085,00 |
| 15.08.2025 | 11,32 | 11,42 | 11,12 | 11,21 | -0,09% | 1.218.750,00 |
| 14.08.2025 | 11,44 | 11,49 | 11,12 | 11,22 | -2,35% | 1.239.255,00 |
| 13.08.2025 | 11,15 | 11,54 | 11,02 | 11,49 | 5,03% | 3.104.552,00 |
| 12.08.2025 | 10,71 | 11,14 | 10,65 | 10,94 | 2,82% | 2.884.512,00 |
| 11.08.2025 | 10,44 | 10,77 | 10,38 | 10,64 | 1,43% | 1.928.421,00 |
| 08.08.2025 | 10,36 | 10,51 | 10,28 | 10,49 | 2,14% | 2.036.876,00 |
| 07.08.2025 | 10,20 | 10,72 | 10,08 | 10,27 | -1,34% | 3.003.029,00 |
| 06.08.2025 | 10,60 | 10,66 | 10,41 | 10,41 | -0,19% | 2.401.341,00 |
| 05.08.2025 | 10,65 | 10,65 | 10,37 | 10,43 | -1,42% | 1.676.009,00 |
| 04.08.2025 | 10,45 | 10,64 | 10,34 | 10,58 | 1,54% | 1.550.704,00 |
| 01.08.2025 | 10,56 | 10,66 | 10,34 | 10,42 | -2,98% | 2.280.437,00 |
| 31.07.2025 | 10,82 | 10,87 | 10,57 | 10,74 | -1,20% | 1.247.884,00 |
| 30.07.2025 | 10,92 | 11,13 | 10,69 | 10,87 | -0,73% | 2.479.293,00 |
| 29.07.2025 | 10,95 | 11,07 | 10,82 | 10,95 | -0,09% | 1.526.018,00 |
| 28.07.2025 | 11,10 | 11,30 | 10,88 | 10,96 | -1,17% | 1.895.411,00 |
| 25.07.2025 | 11,20 | 11,28 | 10,91 | 11,09 | -1,16% | 1.644.649,00 |
| 24.07.2025 | 11,09 | 11,30 | 11,03 | 11,22 | 0,81% | 1.418.594,00 |
| 23.07.2025 | 11,03 | 11,14 | 10,83 | 11,13 | 1,46% | 1.323.603,00 |
| 22.07.2025 | 10,84 | 11,04 | 10,70 | 10,97 | 1,86% | 1.555.833,00 |
| 21.07.2025 | 10,82 | 10,93 | 10,69 | 10,77 | 0,09% | 1.212.461,00 |
| 18.07.2025 | 10,99 | 11,04 | 10,70 | 10,76 | -1,47% | 1.724.517,00 |
| 17.07.2025 | 10,93 | 11,21 | 10,91 | 10,92 | 0,00% | 2.290.215,00 |