24,350$
-1,62%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,98 | 25,17 | 23,67 | 24,35 | -1,62% | 217.940,00 |
| 30.05.2024 | 25,11 | 25,29 | 24,63 | 24,75 | -0,40% | 187.812,00 |
| 29.05.2024 | 24,93 | 25,23 | 24,80 | 24,85 | -1,93% | 122.003,00 |
| 28.05.2024 | 25,19 | 25,97 | 25,19 | 25,34 | 1,89% | 163.479,00 |
| 24.05.2024 | 25,06 | 25,14 | 24,65 | 24,87 | 0,16% | 214.595,00 |
| 23.05.2024 | 25,82 | 25,85 | 24,57 | 24,83 | -4,17% | 393.470,00 |
| 22.05.2024 | 25,53 | 26,56 | 25,53 | 25,91 | -1,67% | 283.176,00 |
| 21.05.2024 | 26,60 | 26,60 | 26,21 | 26,35 | -1,31% | 90.390,00 |
| 20.05.2024 | 26,94 | 26,94 | 26,53 | 26,70 | -0,89% | 106.077,00 |
| 17.05.2024 | 27,03 | 27,03 | 26,65 | 26,94 | 0,15% | 152.537,00 |
| 16.05.2024 | 27,07 | 27,17 | 26,76 | 26,90 | -0,48% | 174.035,00 |
| 15.05.2024 | 27,46 | 27,46 | 26,97 | 27,03 | -0,41% | 124.084,00 |
| 14.05.2024 | 27,39 | 27,48 | 27,01 | 27,14 | 0,33% | 115.713,00 |
| 13.05.2024 | 27,67 | 27,99 | 26,84 | 27,05 | -1,24% | 171.170,00 |
| 10.05.2024 | 27,15 | 27,45 | 26,86 | 27,39 | 1,44% | 158.952,00 |
| 09.05.2024 | 26,54 | 27,20 | 26,39 | 27,00 | 2,31% | 103.667,00 |
| 08.05.2024 | 26,60 | 26,77 | 26,25 | 26,39 | -0,79% | 158.918,00 |
| 07.05.2024 | 27,17 | 27,17 | 26,49 | 26,60 | -1,52% | 204.258,00 |
| 06.05.2024 | 25,75 | 27,04 | 25,75 | 27,01 | 4,97% | 218.760,00 |
| 03.05.2024 | 25,92 | 27,08 | 25,10 | 25,73 | 0,98% | 521.092,00 |
| 02.05.2024 | 30,67 | 30,73 | 24,44 | 25,48 | -17,17% | 501.352,00 |
| 01.05.2024 | 30,59 | 31,37 | 30,49 | 30,76 | 0,33% | 186.811,00 |
| 30.04.2024 | 30,56 | 30,99 | 30,51 | 30,66 | -1,00% | 180.611,00 |
| 29.04.2024 | 31,05 | 31,80 | 30,83 | 30,97 | 0,06% | 144.903,00 |
| 26.04.2024 | 30,81 | 31,03 | 30,64 | 30,95 | 1,18% | 90.794,00 |
| 25.04.2024 | 30,31 | 30,77 | 30,02 | 30,59 | -0,46% | 147.186,00 |
| 24.04.2024 | 30,57 | 31,00 | 30,07 | 30,73 | 1,19% | 166.733,00 |
| 23.04.2024 | 29,56 | 30,58 | 29,56 | 30,37 | 2,95% | 83.793,00 |
| 22.04.2024 | 29,51 | 29,76 | 29,24 | 29,50 | 0,65% | 79.062,00 |
| 19.04.2024 | 29,36 | 29,91 | 29,25 | 29,31 | -0,98% | 164.371,00 |
| 18.04.2024 | 30,15 | 30,25 | 29,52 | 29,60 | -1,86% | 143.350,00 |
| 17.04.2024 | 30,70 | 30,76 | 30,15 | 30,16 | -0,59% | 179.731,00 |
| 16.04.2024 | 30,00 | 30,41 | 29,70 | 30,34 | -0,16% | 142.044,00 |
| 15.04.2024 | 30,86 | 31,32 | 30,01 | 30,39 | -1,65% | 119.380,00 |
| 12.04.2024 | 31,15 | 31,37 | 30,35 | 30,90 | -1,40% | 100.648,00 |
| 11.04.2024 | 31,26 | 31,46 | 30,94 | 31,34 | 1,10% | 55.874,00 |
| 10.04.2024 | 31,81 | 31,89 | 30,76 | 31,00 | -5,63% | 113.693,00 |
| 09.04.2024 | 32,22 | 32,85 | 32,21 | 32,85 | 1,80% | 139.789,00 |
| 08.04.2024 | 31,21 | 32,28 | 31,11 | 32,27 | 4,47% | 156.471,00 |
| 05.04.2024 | 30,45 | 31,06 | 30,19 | 30,89 | 0,91% | 83.456,00 |
| 04.04.2024 | 32,30 | 32,90 | 30,50 | 30,61 | -4,36% | 179.483,00 |
| 03.04.2024 | 31,00 | 32,18 | 31,00 | 32,01 | 2,98% | 155.165,00 |
| 02.04.2024 | 31,00 | 31,33 | 30,89 | 31,08 | -0,77% | 182.284,00 |
| 01.04.2024 | 31,87 | 31,89 | 31,07 | 31,32 | -1,91% | 87.081,00 |
| 28.03.2024 | 31,64 | 32,15 | 31,51 | 31,93 | 0,69% | 177.405,00 |
| 27.03.2024 | 30,99 | 31,76 | 30,95 | 31,71 | 3,46% | 84.475,00 |
| 26.03.2024 | 30,85 | 31,08 | 30,58 | 30,65 | 0,13% | 85.407,00 |
| 25.03.2024 | 30,49 | 30,80 | 30,42 | 30,61 | 0,92% | 100.042,00 |
| 22.03.2024 | 30,16 | 30,56 | 30,16 | 30,33 | 0,73% | 87.582,00 |
| 21.03.2024 | 29,99 | 30,22 | 29,96 | 30,11 | 1,38% | 131.245,00 |
| 20.03.2024 | 29,30 | 29,90 | 29,09 | 29,70 | 0,85% | 72.348,00 |
| 19.03.2024 | 29,07 | 29,63 | 29,04 | 29,45 | 1,13% | 79.662,00 |
| 18.03.2024 | 29,44 | 29,74 | 29,07 | 29,12 | 0,03% | 121.082,00 |
| 15.03.2024 | 28,99 | 29,41 | 27,94 | 29,11 | -0,27% | 168.046,00 |
| 14.03.2024 | 29,71 | 29,71 | 29,03 | 29,19 | -2,15% | 86.362,00 |
| 13.03.2024 | 30,00 | 30,43 | 29,76 | 29,83 | -1,09% | 75.080,00 |
| 12.03.2024 | 30,10 | 30,27 | 29,75 | 30,16 | 0,67% | 87.858,00 |
| 11.03.2024 | 29,54 | 30,08 | 29,54 | 29,96 | 0,91% | 62.674,00 |
| 08.03.2024 | 29,98 | 30,72 | 29,66 | 29,69 | 0,07% | 130.776,00 |
| 07.03.2024 | 29,39 | 30,10 | 29,37 | 29,67 | 1,44% | 105.762,00 |
| 06.03.2024 | 29,20 | 29,73 | 29,09 | 29,25 | 0,72% | 102.438,00 |
| 05.03.2024 | 29,08 | 29,69 | 28,55 | 29,04 | -0,89% | 145.454,00 |
| 04.03.2024 | 29,77 | 29,89 | 29,24 | 29,30 | -1,88% | 71.228,00 |
| 01.03.2024 | 29,53 | 29,86 | 29,34 | 29,86 | 1,15% | 107.293,00 |
| 29.02.2024 | 29,62 | 29,89 | 29,26 | 29,52 | 1,34% | 123.153,00 |
| 28.02.2024 | 29,30 | 29,46 | 29,03 | 29,13 | -1,59% | 80.691,00 |
| 27.02.2024 | 30,13 | 30,29 | 29,57 | 29,60 | -1,27% | 105.705,00 |
| 26.02.2024 | 29,41 | 30,23 | 29,41 | 29,98 | 1,87% | 140.062,00 |
| 23.02.2024 | 29,65 | 29,85 | 29,03 | 29,43 | -1,01% | 132.824,00 |
| 22.02.2024 | 29,97 | 30,37 | 29,42 | 29,73 | -0,90% | 218.623,00 |
| 21.02.2024 | 30,24 | 30,39 | 29,63 | 30,00 | -1,67% | 117.302,00 |
| 20.02.2024 | 30,00 | 30,51 | 29,73 | 30,51 | 0,29% | 111.051,00 |
| 16.02.2024 | 30,32 | 30,46 | 30,01 | 30,42 | -0,49% | 145.029,00 |
| 15.02.2024 | 29,72 | 30,84 | 29,63 | 30,57 | 3,38% | 199.493,00 |
| 14.02.2024 | 29,05 | 29,70 | 28,90 | 29,57 | 3,14% | 105.313,00 |
| 13.02.2024 | 28,88 | 29,67 | 28,42 | 28,67 | -5,25% | 291.640,00 |
| 12.02.2024 | 29,69 | 30,50 | 29,69 | 30,26 | 2,06% | 211.731,00 |
| 09.02.2024 | 29,35 | 29,76 | 28,92 | 29,65 | 1,30% | 170.490,00 |
| 08.02.2024 | 28,50 | 29,62 | 28,50 | 29,27 | 1,77% | 248.365,00 |
| 07.02.2024 | 28,72 | 29,24 | 28,58 | 28,76 | 0,28% | 204.424,00 |
| 06.02.2024 | 28,52 | 29,12 | 28,41 | 28,68 | 0,56% | 205.757,00 |
| 05.02.2024 | 28,56 | 28,91 | 27,78 | 28,52 | -1,11% | 449.167,00 |
| 02.02.2024 | 27,68 | 29,28 | 27,34 | 28,84 | 4,04% | 353.371,00 |
| 01.02.2024 | 26,50 | 28,26 | 26,10 | 27,72 | 14,22% | 677.989,00 |
| 31.01.2024 | 24,97 | 25,15 | 24,05 | 24,27 | -3,58% | 391.161,00 |
| 30.01.2024 | 25,48 | 25,51 | 25,00 | 25,17 | -2,37% | 177.415,00 |
| 29.01.2024 | 25,30 | 25,83 | 25,30 | 25,78 | 1,46% | 123.777,00 |
| 26.01.2024 | 25,81 | 25,90 | 25,27 | 25,41 | -0,70% | 134.787,00 |
| 25.01.2024 | 25,85 | 25,85 | 25,16 | 25,59 | 1,07% | 139.966,00 |
| 24.01.2024 | 25,51 | 25,59 | 25,02 | 25,32 | 0,00% | 169.917,00 |
| 23.01.2024 | 25,23 | 25,44 | 24,79 | 25,32 | 1,89% | 205.022,00 |
| 22.01.2024 | 23,95 | 25,02 | 23,95 | 24,85 | 5,03% | 230.474,00 |
| 19.01.2024 | 23,78 | 23,78 | 23,13 | 23,66 | 0,42% | 158.677,00 |
| 18.01.2024 | 23,15 | 23,64 | 22,97 | 23,56 | 2,88% | 138.408,00 |
| 17.01.2024 | 22,90 | 23,12 | 22,55 | 22,90 | -1,67% | 178.000,00 |
| 16.01.2024 | 23,75 | 24,08 | 23,23 | 23,29 | -2,51% | 201.772,00 |
| 12.01.2024 | 24,22 | 24,65 | 23,77 | 23,89 | 0,21% | 235.043,00 |
| 11.01.2024 | 24,02 | 24,23 | 23,58 | 23,84 | -1,24% | 197.637,00 |
| 10.01.2024 | 24,58 | 24,68 | 24,01 | 24,14 | -1,99% | 159.571,00 |
| 09.01.2024 | 24,62 | 24,95 | 24,46 | 24,63 | -1,48% | 106.649,00 |