55,490$
0,94%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 54,75 | 55,99 | 54,61 | 55,49 | 0,94% | 196.018,00 |
| 17.04.2026 | 54,63 | 55,40 | 54,23 | 54,98 | 2,47% | 325.208,00 |
| 16.04.2026 | 53,79 | 54,40 | 50,48 | 53,65 | -0,72% | 463.394,00 |
| 15.04.2026 | 54,72 | 55,04 | 53,02 | 54,04 | -1,87% | 201.467,00 |
| 14.04.2026 | 55,10 | 56,03 | 54,61 | 55,07 | -0,09% | 252.979,00 |
| 13.04.2026 | 53,48 | 55,24 | 53,43 | 55,12 | 2,36% | 323.749,00 |
| 10.04.2026 | 54,60 | 54,62 | 53,28 | 53,85 | -1,07% | 205.990,00 |
| 09.04.2026 | 53,61 | 54,67 | 53,26 | 54,43 | 0,50% | 248.781,00 |
| 08.04.2026 | 54,83 | 55,60 | 53,74 | 54,16 | 3,66% | 379.461,00 |
| 07.04.2026 | 50,24 | 52,32 | 49,88 | 52,25 | 3,34% | 339.873,00 |
| 06.04.2026 | 49,74 | 50,76 | 49,41 | 50,56 | 1,20% | 143.749,00 |
| 02.04.2026 | 47,66 | 50,07 | 47,66 | 49,96 | 1,92% | 167.771,00 |
| 01.04.2026 | 48,78 | 49,86 | 48,64 | 49,02 | 1,60% | 275.116,00 |
| 31.03.2026 | 47,73 | 48,74 | 46,94 | 48,25 | 3,16% | 551.197,00 |
| 30.03.2026 | 48,05 | 48,05 | 46,20 | 46,77 | -1,48% | 247.918,00 |
| 27.03.2026 | 48,08 | 48,23 | 47,00 | 47,48 | -2,40% | 238.281,00 |
| 26.03.2026 | 49,96 | 50,44 | 48,52 | 48,64 | -3,99% | 232.098,00 |
| 25.03.2026 | 50,48 | 51,34 | 50,48 | 50,66 | 2,12% | 314.612,00 |
| 24.03.2026 | 49,07 | 50,89 | 49,07 | 49,61 | -0,14% | 257.093,00 |
| 23.03.2026 | 48,83 | 50,46 | 48,83 | 49,68 | 3,91% | 231.866,00 |
| 20.03.2026 | 48,99 | 49,08 | 47,19 | 47,81 | -2,55% | 973.451,00 |
| 19.03.2026 | 49,05 | 50,35 | 49,05 | 49,06 | -1,29% | 302.363,00 |
| 18.03.2026 | 49,83 | 50,86 | 49,10 | 49,70 | -1,04% | 305.926,00 |
| 17.03.2026 | 50,48 | 51,71 | 50,14 | 50,22 | -0,36% | 277.210,00 |
| 16.03.2026 | 49,79 | 51,17 | 48,00 | 50,40 | 2,61% | 285.166,00 |
| 13.03.2026 | 49,68 | 51,01 | 48,71 | 49,12 | -0,55% | 201.611,00 |
| 12.03.2026 | 49,49 | 50,47 | 48,83 | 49,39 | -2,20% | 299.415,00 |
| 11.03.2026 | 50,31 | 50,86 | 49,84 | 50,50 | 0,46% | 161.447,00 |
| 10.03.2026 | 49,63 | 51,53 | 49,63 | 50,27 | 1,23% | 392.983,00 |
| 09.03.2026 | 47,42 | 49,95 | 47,35 | 49,66 | 1,93% | 206.862,00 |
| 06.03.2026 | 48,03 | 49,14 | 48,01 | 48,72 | -2,77% | 225.363,00 |
| 05.03.2026 | 50,00 | 50,55 | 49,21 | 50,11 | -0,87% | 167.108,00 |
| 04.03.2026 | 50,29 | 50,96 | 49,40 | 50,55 | 1,34% | 174.804,00 |
| 03.03.2026 | 49,21 | 50,43 | 48,63 | 49,88 | -1,46% | 233.676,00 |
| 02.03.2026 | 48,27 | 50,79 | 48,27 | 50,62 | 3,62% | 206.572,00 |
| 27.02.2026 | 49,19 | 49,20 | 47,00 | 48,85 | -2,16% | 272.282,00 |
| 26.02.2026 | 50,27 | 50,83 | 49,15 | 49,93 | 0,00% | 290.206,00 |
| 25.02.2026 | 48,60 | 50,41 | 48,43 | 49,93 | 2,95% | 249.831,00 |
| 24.02.2026 | 48,17 | 49,30 | 48,05 | 48,50 | -3,39% | 341.361,00 |
| 20.02.2026 | 50,76 | 51,73 | 49,60 | 50,20 | -1,99% | 371.234,00 |
| 19.02.2026 | 49,53 | 51,26 | 48,87 | 51,22 | 3,12% | 453.702,00 |
| 18.02.2026 | 48,90 | 49,81 | 48,11 | 49,67 | 1,51% | 388.890,00 |
| 17.02.2026 | 47,96 | 49,32 | 47,12 | 48,93 | 1,39% | 603.874,00 |
| 13.02.2026 | 46,54 | 48,33 | 46,35 | 48,26 | 4,28% | 340.419,00 |
| 12.02.2026 | 46,50 | 47,12 | 44,88 | 46,28 | -0,40% | 313.699,00 |
| 11.02.2026 | 46,50 | 46,94 | 45,25 | 46,47 | 0,86% | 250.129,00 |
| 10.02.2026 | 44,95 | 46,27 | 44,51 | 46,07 | 2,33% | 258.480,00 |
| 09.02.2026 | 44,03 | 45,33 | 43,62 | 45,02 | 2,18% | 264.811,00 |
| 06.02.2026 | 44,63 | 45,68 | 43,68 | 44,06 | -1,49% | 427.211,00 |
| 05.02.2026 | 39,45 | 47,62 | 39,41 | 44,73 | -3,92% | 851.543,00 |
| 04.02.2026 | 45,72 | 46,62 | 44,39 | 46,55 | 3,67% | 441.094,00 |
| 03.02.2026 | 45,01 | 45,71 | 44,14 | 44,90 | -0,22% | 292.582,00 |
| 02.02.2026 | 43,07 | 45,18 | 42,99 | 45,00 | 4,46% | 307.062,00 |
| 30.01.2026 | 44,80 | 45,39 | 42,32 | 43,08 | -4,96% | 488.977,00 |
| 29.01.2026 | 45,02 | 45,40 | 43,82 | 45,33 | 0,96% | 305.123,00 |
| 28.01.2026 | 44,83 | 45,83 | 43,88 | 44,90 | 3,01% | 422.629,00 |
| 27.01.2026 | 42,82 | 43,71 | 42,82 | 43,59 | 1,70% | 136.068,00 |
| 26.01.2026 | 42,44 | 43,24 | 42,10 | 42,86 | -1,87% | 414.788,00 |
| 22.01.2026 | 43,54 | 44,19 | 43,42 | 43,68 | 1,23% | 149.786,00 |
| 21.01.2026 | 43,10 | 43,96 | 42,21 | 43,15 | 1,04% | 253.918,00 |
| 20.01.2026 | 43,32 | 44,50 | 42,53 | 42,70 | -3,06% | 195.046,00 |
| 16.01.2026 | 43,11 | 44,17 | 42,36 | 44,05 | 1,97% | 331.036,00 |
| 15.01.2026 | 43,02 | 43,83 | 42,97 | 43,20 | 1,12% | 172.049,00 |
| 14.01.2026 | 42,54 | 42,85 | 41,96 | 42,72 | 0,09% | 191.029,00 |
| 13.01.2026 | 41,92 | 42,99 | 41,29 | 42,68 | 2,06% | 229.743,00 |
| 12.01.2026 | 40,83 | 42,02 | 40,47 | 41,82 | 2,40% | 216.051,00 |
| 09.01.2026 | 42,37 | 42,58 | 40,65 | 40,84 | -3,61% | 314.669,00 |
| 08.01.2026 | 42,48 | 43,01 | 42,28 | 42,37 | -1,10% | 259.360,00 |
| 07.01.2026 | 44,59 | 44,59 | 42,65 | 42,84 | -3,58% | 253.339,00 |
| 06.01.2026 | 44,17 | 44,72 | 43,75 | 44,43 | 0,57% | 273.522,00 |
| 05.01.2026 | 43,31 | 44,73 | 43,28 | 44,18 | 2,36% | 191.868,00 |
| 02.01.2026 | 43,48 | 44,86 | 42,48 | 43,16 | -0,30% | 217.952,00 |
| 31.12.2025 | 44,47 | 45,13 | 43,27 | 43,29 | -1,95% | 152.586,00 |
| 30.12.2025 | 44,25 | 44,38 | 43,86 | 44,15 | -0,25% | 165.654,00 |
| 29.12.2025 | 44,49 | 44,61 | 43,64 | 44,26 | -0,52% | 205.447,00 |
| 26.12.2025 | 44,21 | 44,56 | 43,60 | 44,49 | 0,77% | 122.840,00 |
| 24.12.2025 | 43,98 | 44,59 | 43,70 | 44,15 | 0,27% | 127.929,00 |
| 23.12.2025 | 44,50 | 44,55 | 43,97 | 44,03 | -1,54% | 168.694,00 |
| 22.12.2025 | 44,14 | 45,35 | 43,87 | 44,72 | 1,96% | 245.844,00 |
| 19.12.2025 | 43,33 | 44,66 | 43,28 | 43,86 | 0,55% | 1.302.502,00 |
| 18.12.2025 | 44,05 | 44,13 | 43,38 | 43,62 | 0,11% | 330.532,00 |
| 17.12.2025 | 44,10 | 44,32 | 43,30 | 43,57 | -0,84% | 171.073,00 |
| 16.12.2025 | 45,20 | 45,88 | 43,93 | 43,94 | -2,77% | 279.081,00 |
| 15.12.2025 | 45,93 | 46,01 | 45,06 | 45,19 | -0,70% | 237.512,00 |
| 12.12.2025 | 47,34 | 47,34 | 45,24 | 45,51 | -3,60% | 228.867,00 |
| 11.12.2025 | 47,30 | 47,67 | 46,53 | 47,21 | 0,43% | 229.347,00 |
| 10.12.2025 | 46,10 | 48,00 | 45,97 | 47,01 | 1,53% | 336.982,00 |
| 09.12.2025 | 45,78 | 46,50 | 45,39 | 46,30 | 0,72% | 249.056,00 |
| 08.12.2025 | 45,21 | 46,11 | 44,80 | 45,97 | 1,95% | 356.305,00 |
| 05.12.2025 | 43,69 | 45,64 | 43,53 | 45,09 | 3,16% | 443.141,00 |
| 04.12.2025 | 42,83 | 43,72 | 42,57 | 43,71 | 1,84% | 301.411,00 |
| 03.12.2025 | 42,57 | 43,07 | 42,00 | 42,92 | 1,11% | 190.955,00 |
| 02.12.2025 | 41,70 | 42,63 | 41,56 | 42,45 | 2,09% | 227.176,00 |
| 01.12.2025 | 41,65 | 41,88 | 40,64 | 41,58 | -0,60% | 283.634,00 |
| 28.11.2025 | 42,29 | 42,61 | 40,65 | 41,83 | -1,25% | 117.469,00 |
| 26.11.2025 | 41,84 | 43,58 | 41,67 | 42,36 | 1,24% | 562.594,00 |
| 25.11.2025 | 40,83 | 42,15 | 40,53 | 41,84 | 2,30% | 246.593,00 |
| 24.11.2025 | 40,00 | 40,92 | 38,16 | 40,90 | 6,73% | 310.679,00 |
| 20.11.2025 | 40,11 | 40,59 | 37,22 | 38,32 | -3,74% | 380.382,00 |
| 19.11.2025 | 38,61 | 39,83 | 38,50 | 39,81 | 3,30% | 291.497,00 |