32,950$
-0,87%
Echtzeit-Aktienkurs Digi International
Bid:
Ask:
Aktienkurse zur Digi International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 33,02 | 33,39 | 32,38 | 32,95 | -0,87% | 198.375,00 |
| 03.12.2024 | 33,30 | 33,40 | 32,62 | 33,24 | -0,72% | 202.130,00 |
| 02.12.2024 | 33,14 | 33,53 | 32,55 | 33,48 | 0,78% | 269.664,00 |
| 29.11.2024 | 32,83 | 33,66 | 32,71 | 33,22 | 1,68% | 142.908,00 |
| 27.11.2024 | 32,69 | 32,99 | 32,09 | 32,67 | 0,09% | 206.227,00 |
| 26.11.2024 | 33,46 | 33,47 | 32,62 | 32,64 | -2,97% | 152.175,00 |
| 25.11.2024 | 33,09 | 34,44 | 32,95 | 33,64 | 2,09% | 308.864,00 |
| 22.11.2024 | 31,73 | 33,20 | 31,60 | 32,95 | 4,44% | 554.431,00 |
| 20.11.2024 | 31,18 | 31,74 | 30,68 | 31,55 | 1,19% | 309.485,00 |
| 19.11.2024 | 30,15 | 31,54 | 30,15 | 31,18 | 0,58% | 195.706,00 |
| 18.11.2024 | 31,40 | 31,69 | 30,57 | 31,00 | -1,31% | 264.965,00 |
| 15.11.2024 | 31,83 | 31,83 | 30,42 | 31,41 | -0,85% | 294.127,00 |
| 14.11.2024 | 32,67 | 34,09 | 30,54 | 31,68 | -0,88% | 412.232,00 |
| 13.11.2024 | 32,89 | 33,19 | 31,66 | 31,96 | -2,08% | 399.193,00 |
| 12.11.2024 | 32,95 | 33,15 | 32,41 | 32,64 | -1,75% | 190.302,00 |
| 11.11.2024 | 32,69 | 33,33 | 32,58 | 33,22 | 2,74% | 194.480,00 |
| 08.11.2024 | 31,98 | 32,38 | 31,46 | 32,34 | 1,05% | 198.064,00 |
| 07.11.2024 | 32,37 | 32,55 | 31,58 | 32,00 | -0,50% | 171.904,00 |
| 06.11.2024 | 31,36 | 32,83 | 31,01 | 32,16 | 9,50% | 246.837,00 |
| 05.11.2024 | 29,09 | 29,72 | 29,09 | 29,37 | 0,10% | 111.302,00 |
| 04.11.2024 | 29,10 | 29,78 | 29,10 | 29,34 | 1,00% | 94.725,00 |
| 01.11.2024 | 29,09 | 29,63 | 28,96 | 29,05 | 0,28% | 107.340,00 |
| 31.10.2024 | 29,87 | 29,99 | 28,85 | 28,97 | -2,92% | 145.929,00 |
| 30.10.2024 | 30,42 | 30,90 | 29,82 | 29,84 | -2,48% | 61.837,00 |
| 29.10.2024 | 30,28 | 30,60 | 30,02 | 30,60 | 0,24% | 75.568,00 |
| 28.10.2024 | 30,21 | 30,57 | 30,03 | 30,53 | 2,23% | 77.070,00 |
| 25.10.2024 | 30,26 | 30,85 | 29,82 | 29,86 | -0,37% | 212.475,00 |
| 24.10.2024 | 30,08 | 30,15 | 29,60 | 29,97 | -0,10% | 85.833,00 |
| 23.10.2024 | 30,05 | 30,24 | 29,75 | 30,00 | -0,56% | 123.080,00 |
| 22.10.2024 | 30,52 | 30,67 | 30,04 | 30,17 | -1,63% | 82.050,00 |
| 21.10.2024 | 30,70 | 30,79 | 30,26 | 30,67 | -0,10% | 196.511,00 |
| 18.10.2024 | 30,87 | 31,00 | 30,53 | 30,70 | -0,16% | 128.121,00 |
| 17.10.2024 | 30,51 | 30,83 | 29,85 | 30,75 | 0,62% | 114.251,00 |
| 16.10.2024 | 30,03 | 30,57 | 29,95 | 30,56 | 2,96% | 109.668,00 |
| 15.10.2024 | 29,40 | 30,06 | 29,35 | 29,68 | 1,02% | 117.819,00 |
| 14.10.2024 | 29,60 | 29,87 | 29,27 | 29,38 | -0,61% | 56.135,00 |
| 11.10.2024 | 28,45 | 29,63 | 28,11 | 29,56 | 3,97% | 147.139,00 |
| 10.10.2024 | 28,91 | 29,27 | 28,10 | 28,43 | -3,37% | 107.654,00 |
| 09.10.2024 | 29,75 | 30,32 | 29,39 | 29,42 | -1,41% | 103.823,00 |
| 08.10.2024 | 29,40 | 30,14 | 29,02 | 29,84 | 1,67% | 164.670,00 |
| 07.10.2024 | 29,15 | 29,63 | 28,90 | 29,35 | -0,10% | 113.946,00 |
| 04.10.2024 | 29,50 | 29,62 | 28,88 | 29,38 | 1,17% | 152.140,00 |
| 03.10.2024 | 28,34 | 29,20 | 28,34 | 29,04 | 1,40% | 259.167,00 |
| 02.10.2024 | 27,70 | 29,14 | 27,65 | 28,64 | 3,45% | 265.453,00 |
| 01.10.2024 | 27,53 | 27,83 | 26,71 | 27,69 | 0,67% | 238.823,00 |
| 30.09.2024 | 27,16 | 27,63 | 26,93 | 27,50 | 0,88% | 187.033,00 |
| 27.09.2024 | 27,03 | 27,44 | 26,70 | 27,26 | 1,94% | 124.668,00 |
| 26.09.2024 | 26,95 | 26,97 | 26,41 | 26,74 | 0,56% | 101.453,00 |
| 25.09.2024 | 27,28 | 27,47 | 26,55 | 26,59 | -2,42% | 198.158,00 |
| 24.09.2024 | 27,09 | 27,44 | 26,94 | 27,25 | 1,19% | 108.173,00 |
| 23.09.2024 | 27,01 | 27,38 | 26,87 | 26,93 | 0,00% | 102.062,00 |
| 20.09.2024 | 27,11 | 27,48 | 26,79 | 26,93 | -1,43% | 505.465,00 |
| 19.09.2024 | 27,58 | 27,67 | 27,03 | 27,32 | 2,44% | 79.591,00 |
| 18.09.2024 | 26,67 | 27,76 | 25,80 | 26,67 | 0,11% | 114.295,00 |
| 17.09.2024 | 26,86 | 27,25 | 26,60 | 26,64 | 0,49% | 175.125,00 |
| 16.09.2024 | 26,62 | 26,82 | 26,13 | 26,51 | -0,34% | 159.039,00 |
| 13.09.2024 | 26,28 | 26,64 | 25,85 | 26,60 | 2,70% | 380.824,00 |
| 12.09.2024 | 26,23 | 26,52 | 25,83 | 25,90 | -0,15% | 267.972,00 |
| 11.09.2024 | 26,61 | 26,64 | 25,32 | 25,94 | -3,10% | 254.662,00 |
| 10.09.2024 | 27,20 | 27,20 | 26,43 | 26,77 | -1,67% | 142.166,00 |
| 09.09.2024 | 27,13 | 27,61 | 26,92 | 27,23 | 0,39% | 115.684,00 |
| 06.09.2024 | 28,15 | 28,15 | 27,12 | 27,12 | -3,59% | 172.850,00 |
| 05.09.2024 | 28,29 | 28,49 | 28,00 | 28,13 | -0,95% | 84.166,00 |
| 04.09.2024 | 28,07 | 28,69 | 28,07 | 28,40 | 0,46% | 76.654,00 |
| 03.09.2024 | 29,00 | 29,24 | 28,22 | 28,27 | -4,04% | 176.492,00 |
| 30.08.2024 | 29,22 | 29,54 | 28,97 | 29,46 | 1,34% | 180.544,00 |
| 29.08.2024 | 28,56 | 29,21 | 28,53 | 29,07 | 2,79% | 102.744,00 |
| 28.08.2024 | 28,89 | 29,01 | 28,10 | 28,28 | -2,95% | 133.643,00 |
| 27.08.2024 | 29,56 | 29,56 | 28,99 | 29,14 | -1,62% | 83.793,00 |
| 26.08.2024 | 29,51 | 29,92 | 29,39 | 29,62 | 0,51% | 122.111,00 |
| 23.08.2024 | 28,74 | 29,61 | 28,60 | 29,47 | 3,55% | 123.640,00 |
| 22.08.2024 | 28,86 | 29,24 | 28,35 | 28,46 | -1,42% | 98.001,00 |
| 21.08.2024 | 29,28 | 29,28 | 28,50 | 28,87 | -1,33% | 123.127,00 |
| 20.08.2024 | 29,17 | 29,42 | 28,98 | 29,26 | 0,31% | 211.600,00 |
| 19.08.2024 | 29,20 | 29,69 | 28,78 | 29,17 | 0,45% | 134.540,00 |
| 16.08.2024 | 28,86 | 29,15 | 28,64 | 29,04 | 0,03% | 173.939,00 |
| 15.08.2024 | 28,25 | 29,29 | 28,11 | 29,03 | 5,60% | 252.414,00 |
| 14.08.2024 | 27,80 | 28,03 | 27,40 | 27,49 | -1,12% | 262.212,00 |
| 13.08.2024 | 27,41 | 27,95 | 26,85 | 27,80 | 1,65% | 308.301,00 |
| 12.08.2024 | 27,00 | 27,53 | 26,84 | 27,35 | 0,48% | 369.633,00 |
| 09.08.2024 | 27,54 | 27,54 | 26,50 | 27,22 | -1,38% | 293.013,00 |
| 08.08.2024 | 25,23 | 28,01 | 24,25 | 27,60 | 19,02% | 402.703,00 |
| 07.08.2024 | 23,89 | 24,42 | 23,15 | 23,19 | -0,77% | 161.015,00 |
| 06.08.2024 | 22,89 | 23,88 | 22,70 | 23,37 | 1,83% | 189.986,00 |
| 05.08.2024 | 22,27 | 22,95 | 20,17 | 22,95 | -5,59% | 388.187,00 |
| 02.08.2024 | 24,18 | 24,74 | 23,91 | 24,31 | -3,07% | 199.122,00 |
| 01.08.2024 | 27,34 | 27,50 | 24,82 | 25,08 | -8,27% | 278.017,00 |
| 31.07.2024 | 26,72 | 27,96 | 26,71 | 27,34 | 2,40% | 176.491,00 |
| 30.07.2024 | 26,39 | 26,77 | 26,27 | 26,70 | 2,06% | 94.410,00 |
| 29.07.2024 | 26,48 | 26,84 | 26,11 | 26,16 | -0,91% | 104.722,00 |
| 26.07.2024 | 26,00 | 26,50 | 25,89 | 26,40 | 3,12% | 107.879,00 |
| 25.07.2024 | 25,40 | 26,08 | 24,64 | 25,60 | -0,62% | 239.252,00 |
| 24.07.2024 | 26,05 | 26,67 | 25,63 | 25,76 | -2,09% | 176.132,00 |
| 23.07.2024 | 25,90 | 26,41 | 25,63 | 26,31 | 1,04% | 151.062,00 |
| 22.07.2024 | 25,26 | 26,23 | 24,96 | 26,04 | 2,92% | 139.789,00 |
| 19.07.2024 | 25,41 | 25,41 | 24,65 | 25,30 | -0,51% | 290.956,00 |
| 18.07.2024 | 25,31 | 26,06 | 25,09 | 25,43 | -0,18% | 217.644,00 |
| 17.07.2024 | 24,85 | 25,74 | 24,80 | 25,48 | 1,94% | 237.687,00 |
| 16.07.2024 | 23,74 | 25,06 | 23,74 | 24,99 | 5,93% | 264.691,00 |
| 15.07.2024 | 23,75 | 23,96 | 23,47 | 23,59 | -0,17% | 192.395,00 |