85,205$
-0,04%
Echtzeit-Aktienkurs Digi International
Bid:
Ask:
Aktienkurse zur Digi International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 85,30 | 85,69 | 84,15 | 85,21 | -0,04% | 234.728,00 |
| 12.08.2026 | 84,44 | 85,72 | 84,27 | 85,24 | 2,11% | 366.602,00 |
| 11.08.2026 | 83,34 | 84,42 | 82,22 | 83,48 | 0,98% | 277.176,00 |
| 10.08.2026 | 81,75 | 83,89 | 80,89 | 82,67 | 1,22% | 369.115,00 |
| 07.08.2026 | 84,55 | 86,84 | 79,79 | 81,67 | -1,63% | 540.067,00 |
| 06.08.2026 | 75,20 | 83,42 | 70,63 | 83,02 | 14,12% | 791.468,00 |
| 05.08.2026 | 72,24 | 73,82 | 71,93 | 72,75 | 0,85% | 335.618,00 |
| 04.08.2026 | 71,85 | 73,93 | 71,07 | 72,14 | 2,35% | 389.367,00 |
| 03.08.2026 | 69,50 | 71,29 | 69,26 | 70,49 | 1,10% | 259.909,00 |
| 31.07.2026 | 69,37 | 70,89 | 67,93 | 69,72 | 2,30% | 279.597,00 |
| 30.07.2026 | 67,06 | 68,68 | 66,77 | 68,15 | 4,00% | 318.410,00 |
| 29.07.2026 | 66,80 | 67,50 | 63,99 | 65,53 | -2,14% | 339.641,00 |
| 28.07.2026 | 66,77 | 67,39 | 65,20 | 66,96 | -1,08% | 236.362,00 |
| 27.07.2026 | 67,58 | 68,69 | 65,52 | 67,69 | 1,09% | 275.834,00 |
| 24.07.2026 | 66,22 | 67,60 | 65,59 | 66,96 | 1,76% | 258.179,00 |
| 23.07.2026 | 65,59 | 67,87 | 65,28 | 65,80 | -0,51% | 250.792,00 |
| 22.07.2026 | 66,05 | 67,70 | 65,96 | 66,14 | -0,96% | 217.863,00 |
| 21.07.2026 | 65,38 | 67,04 | 65,06 | 66,78 | 4,07% | 296.227,00 |
| 20.07.2026 | 64,75 | 65,05 | 63,27 | 64,17 | 0,33% | 305.099,00 |
| 17.07.2026 | 61,38 | 64,63 | 59,86 | 63,96 | 0,13% | 313.796,00 |
| 16.07.2026 | 62,99 | 64,14 | 62,57 | 63,88 | -0,16% | 405.906,00 |
| 15.07.2026 | 67,71 | 68,32 | 62,62 | 63,98 | -5,33% | 548.514,00 |
| 14.07.2026 | 67,41 | 67,72 | 66,34 | 67,58 | 2,13% | 530.522,00 |
| 13.07.2026 | 66,58 | 67,48 | 64,64 | 66,17 | -2,17% | 667.240,00 |
| 10.07.2026 | 71,49 | 71,56 | 67,61 | 67,64 | -6,47% | 386.532,00 |
| 09.07.2026 | 72,73 | 74,45 | 72,05 | 72,32 | 1,39% | 412.633,00 |
| 08.07.2026 | 69,43 | 71,58 | 68,73 | 71,33 | 1,71% | 428.062,00 |
| 07.07.2026 | 72,70 | 72,70 | 69,56 | 70,13 | -4,27% | 366.081,00 |
| 06.07.2026 | 72,21 | 75,31 | 72,05 | 73,26 | 1,54% | 402.285,00 |
| 02.07.2026 | 74,00 | 74,18 | 71,37 | 72,15 | -2,66% | 528.232,00 |
| 01.07.2026 | 74,20 | 76,41 | 73,87 | 74,12 | -1,11% | 437.595,00 |
| 30.06.2026 | 73,20 | 75,12 | 72,54 | 74,95 | 2,35% | 714.122,00 |
| 29.06.2026 | 70,89 | 73,57 | 70,17 | 73,23 | 3,80% | 559.380,00 |
| 26.06.2026 | 68,38 | 71,55 | 67,46 | 70,55 | 1,97% | 1.626.793,00 |
| 25.06.2026 | 68,96 | 69,92 | 67,15 | 69,19 | 2,14% | 258.439,00 |
| 24.06.2026 | 68,68 | 69,46 | 67,58 | 67,74 | -1,46% | 384.896,00 |
| 23.06.2026 | 66,65 | 68,98 | 65,23 | 68,75 | 0,12% | 317.563,00 |
| 22.06.2026 | 69,54 | 70,82 | 68,12 | 68,66 | -0,58% | 264.503,00 |
| 18.06.2026 | 69,24 | 69,78 | 68,02 | 69,06 | 2,42% | 470.550,00 |
| 17.06.2026 | 69,10 | 69,40 | 67,24 | 67,43 | -1,99% | 235.064,00 |
| 16.06.2026 | 69,15 | 69,63 | 68,33 | 68,80 | -0,30% | 137.723,00 |
| 15.06.2026 | 69,62 | 69,91 | 68,28 | 69,01 | 0,41% | 267.837,00 |
| 12.06.2026 | 68,79 | 70,21 | 68,34 | 68,73 | 0,59% | 215.368,00 |
| 11.06.2026 | 65,15 | 68,70 | 64,67 | 68,33 | 6,04% | 252.497,00 |
| 10.06.2026 | 66,19 | 67,82 | 64,44 | 64,44 | -2,72% | 327.345,00 |
| 09.06.2026 | 67,93 | 68,29 | 63,15 | 66,24 | -1,49% | 325.013,00 |
| 08.06.2026 | 67,13 | 69,02 | 66,23 | 67,24 | 1,85% | 403.723,00 |
| 05.06.2026 | 68,55 | 68,55 | 65,40 | 66,02 | -4,66% | 255.919,00 |
| 04.06.2026 | 66,89 | 69,40 | 65,70 | 69,25 | 1,91% | 238.994,00 |
| 03.06.2026 | 69,78 | 70,30 | 67,43 | 67,95 | -2,79% | 324.198,00 |
| 02.06.2026 | 68,67 | 70,79 | 68,67 | 69,90 | 2,12% | 430.328,00 |
| 01.06.2026 | 66,80 | 68,60 | 66,11 | 68,45 | 2,47% | 416.721,00 |
| 29.05.2026 | 67,84 | 68,29 | 65,55 | 66,80 | -2,08% | 436.167,00 |
| 28.05.2026 | 66,95 | 68,61 | 65,94 | 68,22 | 1,99% | 461.300,00 |
| 27.05.2026 | 68,68 | 68,68 | 66,72 | 66,89 | -2,29% | 225.997,00 |
| 26.05.2026 | 67,14 | 68,66 | 66,17 | 68,46 | 3,48% | 400.841,00 |
| 22.05.2026 | 64,92 | 66,87 | 64,88 | 66,16 | 3,29% | 366.185,00 |
| 21.05.2026 | 61,89 | 64,38 | 61,50 | 64,05 | 2,89% | 301.301,00 |
| 20.05.2026 | 61,84 | 63,29 | 61,48 | 62,25 | 1,24% | 262.650,00 |
| 19.05.2026 | 61,83 | 62,81 | 60,44 | 61,49 | -1,68% | 242.240,00 |
| 18.05.2026 | 62,72 | 64,28 | 61,56 | 62,54 | 0,84% | 250.165,00 |
| 15.05.2026 | 63,48 | 64,63 | 61,58 | 62,02 | -3,28% | 579.152,00 |
| 14.05.2026 | 65,99 | 66,06 | 63,98 | 64,12 | -1,82% | 489.591,00 |
| 13.05.2026 | 62,08 | 66,54 | 62,05 | 65,31 | 6,14% | 466.875,00 |
| 12.05.2026 | 62,36 | 62,53 | 60,81 | 61,53 | -2,05% | 308.294,00 |
| 11.05.2026 | 65,88 | 66,79 | 62,43 | 62,82 | -4,50% | 518.027,00 |
| 08.05.2026 | 62,65 | 66,47 | 61,98 | 65,78 | 6,05% | 360.215,00 |
| 07.05.2026 | 65,56 | 69,81 | 61,62 | 62,03 | 5,42% | 648.615,00 |
| 06.05.2026 | 59,14 | 59,40 | 57,73 | 58,84 | 0,55% | 261.469,00 |
| 05.05.2026 | 57,46 | 58,63 | 57,46 | 58,52 | 2,81% | 238.191,00 |
| 04.05.2026 | 57,50 | 58,90 | 56,78 | 56,92 | -1,03% | 221.584,00 |
| 01.05.2026 | 56,23 | 57,57 | 56,04 | 57,51 | 2,62% | 179.482,00 |
| 30.04.2026 | 55,01 | 56,48 | 54,61 | 56,04 | 2,58% | 314.983,00 |
| 29.04.2026 | 54,61 | 56,60 | 53,98 | 54,63 | -0,27% | 230.825,00 |
| 28.04.2026 | 56,29 | 56,29 | 53,51 | 54,78 | -2,80% | 275.568,00 |
| 27.04.2026 | 56,67 | 57,61 | 55,71 | 56,36 | -0,58% | 285.058,00 |
| 24.04.2026 | 56,39 | 57,23 | 55,53 | 56,69 | 0,73% | 154.620,00 |
| 23.04.2026 | 56,00 | 56,88 | 55,15 | 56,28 | 0,49% | 170.030,00 |
| 22.04.2026 | 56,06 | 56,48 | 55,29 | 56,01 | 0,42% | 199.584,00 |
| 21.04.2026 | 55,60 | 56,50 | 55,32 | 55,77 | 0,50% | 236.488,00 |
| 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 |