0,714$
-7,15%
Echtzeit-Aktienkurs Digital Ally
Bid:
Ask:
Aktienkurse zur Digital Ally Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 0,76 | 0,80 | 0,68 | 0,71 | -7,15% | 71.535,00 |
| 03.12.2024 | 0,74 | 0,80 | 0,72 | 0,77 | -0,65% | 8.919,00 |
| 02.12.2024 | 0,77 | 0,80 | 0,70 | 0,77 | -0,77% | 98.808,00 |
| 29.11.2024 | 0,79 | 0,87 | 0,76 | 0,78 | -2,86% | 56.689,00 |
| 27.11.2024 | 0,80 | 0,87 | 0,80 | 0,80 | -3,25% | 47.777,00 |
| 26.11.2024 | 0,85 | 0,89 | 0,80 | 0,83 | -1,43% | 68.818,00 |
| 25.11.2024 | 0,87 | 0,90 | 0,80 | 0,84 | 2,56% | 107.564,00 |
| 22.11.2024 | 0,97 | 0,98 | 0,78 | 0,82 | 12,47% | 310.663,00 |
| 20.11.2024 | 0,57 | 0,76 | 0,57 | 0,73 | 26,08% | 921.548,00 |
| 19.11.2024 | 0,62 | 0,87 | 0,56 | 0,58 | 3,39% | 4.617.673,00 |
| 18.11.2024 | 0,58 | 0,59 | 0,56 | 0,56 | -2,61% | 64.245,00 |
| 15.11.2024 | 0,68 | 0,68 | 0,56 | 0,58 | -15,69% | 146.589,00 |
| 14.11.2024 | 0,71 | 0,75 | 0,68 | 0,68 | -2,99% | 65.443,00 |
| 13.11.2024 | 0,76 | 0,77 | 0,70 | 0,70 | -6,52% | 101.449,00 |
| 12.11.2024 | 0,78 | 0,80 | 0,74 | 0,75 | -6,00% | 68.388,00 |
| 11.11.2024 | 0,84 | 0,85 | 0,75 | 0,80 | -1,23% | 125.681,00 |
| 08.11.2024 | 0,93 | 0,94 | 0,78 | 0,81 | -13,83% | 169.366,00 |
| 07.11.2024 | 0,95 | 0,98 | 0,91 | 0,94 | 0,00% | 82.868,00 |
| 06.11.2024 | 1,10 | 1,10 | 0,92 | 0,94 | -20,34% | 281.762,00 |
| 05.11.2024 | 1,04 | 1,19 | 1,01 | 1,18 | 13,46% | 363.963,00 |
| 04.11.2024 | 0,99 | 1,08 | 0,95 | 1,04 | 7,22% | 95.973,00 |
| 01.11.2024 | 0,94 | 0,99 | 0,94 | 0,97 | 4,30% | 60.112,00 |
| 31.10.2024 | 0,94 | 1,00 | 0,92 | 0,93 | -0,75% | 43.388,00 |
| 30.10.2024 | 0,96 | 0,97 | 0,92 | 0,94 | -2,80% | 85.847,00 |
| 29.10.2024 | 1,03 | 1,05 | 0,96 | 0,96 | -7,31% | 75.192,00 |
| 28.10.2024 | 1,06 | 1,06 | 1,02 | 1,04 | 1,96% | 29.794,00 |
| 25.10.2024 | 1,02 | 1,04 | 1,01 | 1,02 | -1,92% | 16.468,00 |
| 24.10.2024 | 1,04 | 1,05 | 1,02 | 1,04 | 2,97% | 48.271,00 |
| 23.10.2024 | 1,00 | 1,06 | 1,00 | 1,01 | -0,98% | 38.416,00 |
| 22.10.2024 | 1,03 | 1,04 | 1,02 | 1,02 | -0,97% | 18.854,00 |
| 21.10.2024 | 1,04 | 1,05 | 1,02 | 1,03 | -0,48% | 23.820,00 |
| 18.10.2024 | 0,98 | 1,07 | 0,97 | 1,04 | 6,05% | 68.037,00 |
| 17.10.2024 | 1,06 | 1,06 | 0,95 | 0,98 | -7,49% | 145.078,00 |
| 16.10.2024 | 1,06 | 1,08 | 1,03 | 1,06 | 1,44% | 32.843,00 |
| 15.10.2024 | 1,07 | 1,10 | 1,03 | 1,04 | -7,96% | 161.251,00 |
| 14.10.2024 | 1,00 | 1,17 | 1,00 | 1,13 | 11,33% | 368.724,00 |
| 11.10.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 0,50% | 9.395,00 |
| 10.10.2024 | 1,01 | 1,04 | 1,00 | 1,01 | -0,30% | 11.467,00 |
| 09.10.2024 | 1,02 | 1,04 | 1,01 | 1,01 | -1,65% | 4.480,00 |
| 08.10.2024 | 1,02 | 1,07 | 1,01 | 1,03 | 0,49% | 37.555,00 |
| 07.10.2024 | 1,02 | 1,03 | 1,01 | 1,03 | -0,49% | 42.227,00 |
| 04.10.2024 | 1,01 | 1,05 | 1,01 | 1,03 | 1,48% | 19.655,00 |
| 03.10.2024 | 1,01 | 1,03 | 1,00 | 1,02 | -1,46% | 28.280,00 |
| 02.10.2024 | 1,02 | 1,06 | 1,02 | 1,03 | -1,44% | 29.595,00 |
| 01.10.2024 | 1,01 | 1,07 | 1,01 | 1,05 | 0,48% | 15.108,00 |
| 30.09.2024 | 1,05 | 1,06 | 1,02 | 1,04 | -0,19% | 16.333,00 |
| 27.09.2024 | 1,06 | 1,07 | 1,04 | 1,04 | -1,70% | 19.270,00 |
| 26.09.2024 | 1,05 | 1,08 | 1,03 | 1,06 | 2,91% | 13.315,00 |
| 25.09.2024 | 1,09 | 1,09 | 1,00 | 1,03 | -4,63% | 39.986,00 |
| 24.09.2024 | 1,05 | 1,09 | 1,05 | 1,08 | 2,86% | 27.640,00 |
| 23.09.2024 | 1,09 | 1,10 | 1,05 | 1,05 | -2,78% | 22.846,00 |
| 20.09.2024 | 1,10 | 1,10 | 1,05 | 1,08 | 0,00% | 12.190,00 |
| 19.09.2024 | 1,10 | 1,14 | 1,06 | 1,08 | 0,93% | 19.253,00 |
| 18.09.2024 | 1,06 | 1,09 | 1,05 | 1,07 | 0,47% | 44.106,00 |
| 17.09.2024 | 1,12 | 1,14 | 1,05 | 1,07 | -4,91% | 69.478,00 |
| 16.09.2024 | 1,11 | 1,14 | 1,08 | 1,12 | -0,88% | 73.415,00 |
| 13.09.2024 | 1,12 | 1,16 | 1,12 | 1,13 | -0,44% | 57.665,00 |
| 12.09.2024 | 1,14 | 1,15 | 1,10 | 1,14 | -0,87% | 48.218,00 |
| 11.09.2024 | 1,16 | 1,16 | 1,13 | 1,15 | -2,14% | 60.898,00 |
| 10.09.2024 | 1,17 | 1,17 | 1,10 | 1,17 | 2,63% | 57.782,00 |
| 09.09.2024 | 1,17 | 1,20 | 1,10 | 1,14 | 2,70% | 57.557,00 |
| 06.09.2024 | 1,08 | 1,14 | 1,08 | 1,11 | 1,83% | 50.093,00 |
| 05.09.2024 | 1,06 | 1,13 | 1,06 | 1,09 | 0,46% | 224.848,00 |
| 04.09.2024 | 1,06 | 1,10 | 1,06 | 1,09 | 1,40% | 54.876,00 |
| 03.09.2024 | 1,10 | 1,10 | 1,06 | 1,07 | -2,73% | 54.567,00 |
| 30.08.2024 | 1,10 | 1,11 | 1,06 | 1,10 | 0,00% | 34.532,00 |
| 29.08.2024 | 1,17 | 1,18 | 1,09 | 1,10 | -6,78% | 141.309,00 |
| 28.08.2024 | 1,20 | 1,21 | 1,15 | 1,18 | 0,00% | 163.093,00 |
| 27.08.2024 | 1,14 | 1,18 | 1,12 | 1,18 | 5,36% | 75.451,00 |
| 26.08.2024 | 1,05 | 1,15 | 1,05 | 1,12 | 3,70% | 131.336,00 |
| 23.08.2024 | 1,09 | 1,11 | 1,05 | 1,08 | -3,57% | 113.045,00 |
| 22.08.2024 | 1,09 | 1,12 | 1,05 | 1,12 | 2,75% | 142.489,00 |
| 21.08.2024 | 1,16 | 1,16 | 1,06 | 1,09 | -4,39% | 200.148,00 |
| 20.08.2024 | 1,05 | 1,14 | 1,01 | 1,14 | 4,59% | 262.338,00 |
| 19.08.2024 | 1,35 | 1,42 | 1,04 | 1,09 | -25,85% | 792.351,00 |
| 16.08.2024 | 1,40 | 1,53 | 1,33 | 1,47 | 0,68% | 994.794,00 |
| 15.08.2024 | 1,31 | 1,53 | 1,22 | 1,46 | 7,35% | 2.795.413,00 |
| 14.08.2024 | 1,41 | 1,83 | 1,24 | 1,36 | 60,00% | 98.524.748,00 |
| 13.08.2024 | 0,90 | 0,94 | 0,84 | 0,85 | -5,45% | 2.070.691,00 |
| 12.08.2024 | 1,02 | 1,02 | 0,89 | 0,90 | -10,99% | 73.271,00 |
| 09.08.2024 | 1,06 | 1,10 | 1,00 | 1,01 | -2,88% | 121.122,00 |
| 08.08.2024 | 1,07 | 1,09 | 0,99 | 1,04 | -0,95% | 153.282,00 |
| 07.08.2024 | 1,17 | 1,17 | 1,04 | 1,05 | -11,02% | 62.378,00 |
| 06.08.2024 | 1,14 | 1,20 | 1,09 | 1,18 | 5,36% | 46.130,00 |
| 05.08.2024 | 1,14 | 1,24 | 1,12 | 1,12 | -13,85% | 68.655,00 |
| 02.08.2024 | 1,52 | 1,52 | 1,30 | 1,30 | -15,58% | 51.661,00 |
| 01.08.2024 | 1,65 | 1,75 | 1,54 | 1,54 | -1,28% | 18.915,00 |
| 31.07.2024 | 1,68 | 1,76 | 1,53 | 1,56 | -8,24% | 64.754,00 |
| 30.07.2024 | 1,78 | 1,78 | 1,70 | 1,70 | -3,41% | 13.021,00 |
| 29.07.2024 | 1,97 | 2,04 | 1,76 | 1,76 | -11,56% | 32.926,00 |
| 26.07.2024 | 2,01 | 2,05 | 1,92 | 1,99 | -2,45% | 29.249,00 |
| 25.07.2024 | 2,06 | 2,17 | 1,97 | 2,04 | -2,39% | 37.003,00 |
| 24.07.2024 | 2,09 | 2,18 | 2,09 | 2,09 | -0,95% | 7.842,00 |
| 23.07.2024 | 2,17 | 2,19 | 2,11 | 2,11 | -1,86% | 6.529,00 |
| 22.07.2024 | 2,16 | 2,18 | 2,12 | 2,15 | 0,00% | 6.387,00 |
| 19.07.2024 | 2,16 | 2,23 | 2,15 | 2,15 | 0,94% | 15.566,00 |
| 18.07.2024 | 2,41 | 2,46 | 2,10 | 2,13 | -10,58% | 31.515,00 |
| 17.07.2024 | 2,26 | 2,44 | 2,26 | 2,38 | 2,45% | 22.549,00 |
| 16.07.2024 | 2,42 | 2,45 | 2,32 | 2,33 | -4,32% | 95.414,00 |
| 15.07.2024 | 2,37 | 2,65 | 2,30 | 2,43 | 11,98% | 159.891,00 |