1,790$
-3,57%
Echtzeit-Aktienkurs Direct Digital Holdings Inc
Bid:
Ask:
Aktienkurse zur Direct Digital Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,93 | 1,94 | 1,75 | 1,79 | -3,56% | 22.370,00 |
| 08.09.2026 | 1,87 | 1,98 | 1,82 | 1,86 | -5,31% | 6.417,00 |
| 04.09.2026 | 1,91 | 1,99 | 1,78 | 1,96 | -1,01% | 20.270,00 |
| 03.09.2026 | 1,93 | 1,98 | 1,93 | 1,98 | 4,21% | 13.574,00 |
| 02.09.2026 | 1,92 | 1,98 | 1,90 | 1,90 | -2,56% | 14.137,00 |
| 01.09.2026 | 2,24 | 2,24 | 1,95 | 1,95 | -13,72% | 21.564,00 |
| 31.08.2026 | 2,38 | 2,46 | 2,26 | 2,26 | -5,04% | 17.294,00 |
| 28.08.2026 | 2,35 | 2,40 | 2,34 | 2,38 | 1,88% | 8.260,00 |
| 27.08.2026 | 2,37 | 2,41 | 2,30 | 2,34 | -0,17% | 9.154,00 |
| 26.08.2026 | 2,35 | 2,39 | 2,33 | 2,34 | 1,30% | 5.450,00 |
| 25.08.2026 | 2,35 | 2,36 | 2,29 | 2,31 | -1,70% | 5.418,00 |
| 24.08.2026 | 2,46 | 2,47 | 2,35 | 2,35 | -4,47% | 7.795,00 |
| 21.08.2026 | 2,53 | 2,60 | 2,40 | 2,46 | -2,77% | 9.032,00 |
| 20.08.2026 | 2,62 | 2,62 | 2,47 | 2,53 | -1,56% | 8.966,00 |
| 19.08.2026 | 2,58 | 2,61 | 2,51 | 2,57 | 1,30% | 3.226,00 |
| 18.08.2026 | 2,63 | 2,64 | 2,54 | 2,54 | -5,69% | 4.737,00 |
| 17.08.2026 | 2,62 | 2,69 | 2,59 | 2,69 | 1,89% | 5.334,00 |
| 14.08.2026 | 2,79 | 2,79 | 2,62 | 2,64 | -4,00% | 6.849,00 |
| 13.08.2026 | 2,80 | 2,80 | 2,65 | 2,75 | -1,79% | 21.490,00 |
| 12.08.2026 | 2,64 | 2,80 | 2,60 | 2,80 | 2,19% | 42.329,00 |
| 11.08.2026 | 2,61 | 2,79 | 2,61 | 2,74 | 5,79% | 9.782,00 |
| 10.08.2026 | 2,59 | 2,75 | 2,55 | 2,59 | 1,57% | 11.594,00 |
| 07.08.2026 | 2,62 | 2,78 | 2,55 | 2,55 | -2,67% | 10.367,00 |
| 06.08.2026 | 2,77 | 2,79 | 2,56 | 2,62 | -5,42% | 12.985,00 |
| 05.08.2026 | 2,80 | 2,80 | 2,69 | 2,77 | 1,09% | 10.655,00 |
| 04.08.2026 | 2,67 | 2,78 | 2,67 | 2,74 | 1,48% | 10.967,00 |
| 03.08.2026 | 2,48 | 2,74 | 2,48 | 2,70 | 5,88% | 23.271,00 |
| 31.07.2026 | 2,55 | 2,56 | 2,46 | 2,55 | 2,82% | 5.837,00 |
| 30.07.2026 | 2,43 | 2,48 | 2,42 | 2,48 | 3,08% | 7.571,00 |
| 29.07.2026 | 2,56 | 2,59 | 2,41 | 2,41 | -6,38% | 19.972,00 |
| 28.07.2026 | 2,61 | 2,66 | 2,57 | 2,57 | -1,15% | 12.382,00 |
| 27.07.2026 | 2,59 | 2,66 | 2,59 | 2,60 | 1,96% | 19.716,00 |
| 24.07.2026 | 2,62 | 2,62 | 2,52 | 2,55 | 1,19% | 7.967,00 |
| 23.07.2026 | 2,71 | 2,71 | 2,51 | 2,52 | -5,62% | 10.812,00 |
| 22.07.2026 | 2,69 | 2,69 | 2,54 | 2,67 | 0,38% | 11.999,00 |
| 21.07.2026 | 2,65 | 2,69 | 2,52 | 2,66 | 3,10% | 10.507,00 |
| 20.07.2026 | 2,53 | 2,58 | 2,50 | 2,58 | 1,98% | 17.448,00 |
| 17.07.2026 | 2,43 | 2,55 | 2,30 | 2,53 | 6,04% | 242.498,00 |
| 16.07.2026 | 2,58 | 2,64 | 2,34 | 2,39 | -7,16% | 19.930,00 |
| 15.07.2026 | 2,59 | 2,63 | 2,56 | 2,57 | -0,43% | 8.010,00 |
| 14.07.2026 | 2,62 | 2,63 | 2,58 | 2,58 | 0,04% | 5.321,00 |
| 13.07.2026 | 2,65 | 2,71 | 2,53 | 2,58 | -3,01% | 12.399,00 |
| 10.07.2026 | 2,72 | 2,72 | 2,61 | 2,66 | 1,14% | 3.594,00 |
| 09.07.2026 | 2,66 | 2,69 | 2,63 | 2,63 | 0,38% | 6.766,00 |
| 08.07.2026 | 2,70 | 2,70 | 2,60 | 2,62 | -3,32% | 8.742,00 |
| 07.07.2026 | 2,73 | 2,76 | 2,69 | 2,71 | -1,81% | 8.006,00 |
| 06.07.2026 | 2,77 | 2,85 | 2,66 | 2,76 | -3,16% | 18.032,00 |
| 02.07.2026 | 2,91 | 2,94 | 2,77 | 2,85 | -0,35% | 36.679,00 |
| 01.07.2026 | 2,61 | 2,97 | 2,61 | 2,86 | 6,32% | 43.306,00 |
| 30.06.2026 | 2,64 | 2,75 | 2,63 | 2,69 | 2,67% | 17.868,00 |
| 29.06.2026 | 2,60 | 2,66 | 2,55 | 2,62 | -1,13% | 5.613,00 |
| 26.06.2026 | 2,51 | 2,66 | 2,51 | 2,65 | 1,92% | 12.524,00 |
| 25.06.2026 | 2,77 | 2,79 | 2,60 | 2,60 | -6,47% | 9.742,00 |
| 24.06.2026 | 2,80 | 2,87 | 2,75 | 2,78 | -0,54% | 10.112,00 |
| 23.06.2026 | 2,70 | 2,92 | 2,70 | 2,80 | 0,54% | 17.824,00 |
| 22.06.2026 | 2,77 | 2,85 | 2,75 | 2,78 | -2,46% | 19.933,00 |
| 18.06.2026 | 2,81 | 2,93 | 2,81 | 2,85 | -3,06% | 14.552,00 |
| 17.06.2026 | 3,00 | 3,10 | 2,85 | 2,94 | 0,00% | 65.077,00 |
| 16.06.2026 | 2,94 | 3,02 | 2,91 | 2,94 | -1,18% | 17.431,00 |
| 15.06.2026 | 3,00 | 3,04 | 2,83 | 2,98 | -0,83% | 42.884,00 |
| 12.06.2026 | 2,91 | 3,05 | 2,74 | 3,00 | 7,14% | 50.520,00 |
| 11.06.2026 | 2,90 | 2,90 | 2,78 | 2,80 | -4,44% | 21.594,00 |
| 10.06.2026 | 2,85 | 2,99 | 2,81 | 2,93 | 1,74% | 22.825,00 |
| 09.06.2026 | 2,90 | 3,00 | 2,77 | 2,88 | -2,70% | 29.157,00 |
| 08.06.2026 | 2,95 | 3,12 | 2,89 | 2,96 | 2,42% | 50.689,00 |
| 05.06.2026 | 2,81 | 3,12 | 2,73 | 2,89 | -11,35% | 1.174.197,00 |
| 04.06.2026 | 3,09 | 3,30 | 3,03 | 3,26 | 7,59% | 18.163,00 |
| 03.06.2026 | 3,13 | 3,13 | 3,00 | 3,03 | -1,94% | 17.763,00 |
| 02.06.2026 | 3,04 | 3,20 | 2,95 | 3,09 | 5,46% | 28.473,00 |
| 01.06.2026 | 2,83 | 2,96 | 2,83 | 2,93 | 2,45% | 24.231,00 |
| 29.05.2026 | 3,07 | 3,07 | 2,84 | 2,86 | -6,23% | 39.562,00 |
| 28.05.2026 | 3,17 | 3,17 | 2,91 | 3,05 | -3,94% | 35.961,00 |
| 27.05.2026 | 3,38 | 3,45 | 3,15 | 3,18 | -7,30% | 24.803,00 |
| 26.05.2026 | 3,38 | 3,49 | 3,35 | 3,43 | -0,15% | 28.101,00 |
| 22.05.2026 | 3,35 | 3,50 | 3,35 | 3,43 | 0,59% | 9.750,00 |
| 21.05.2026 | 3,47 | 3,62 | 3,38 | 3,41 | -2,57% | 4.802,00 |
| 20.05.2026 | 3,73 | 3,73 | 3,50 | 3,50 | -2,51% | 10.142,00 |
| 19.05.2026 | 3,68 | 3,78 | 3,50 | 3,59 | -0,28% | 5.313,00 |
| 18.05.2026 | 3,92 | 3,95 | 3,60 | 3,60 | -9,32% | 33.477,00 |
| 15.05.2026 | 4,12 | 4,13 | 3,90 | 3,97 | -2,46% | 31.868,00 |
| 14.05.2026 | 3,71 | 4,20 | 3,71 | 4,07 | 12,74% | 43.052,00 |
| 13.05.2026 | 3,17 | 3,70 | 3,08 | 3,61 | 12,81% | 52.731,00 |
| 12.05.2026 | 3,61 | 3,63 | 3,08 | 3,20 | -14,67% | 66.617,00 |
| 11.05.2026 | 4,19 | 4,19 | 3,59 | 3,75 | -6,95% | 52.719,00 |
| 08.05.2026 | 4,93 | 4,93 | 3,88 | 4,03 | -15,34% | 83.520,00 |
| 07.05.2026 | 6,40 | 6,66 | 4,56 | 4,76 | -27,77% | 183.259,00 |
| 06.05.2026 | 5,70 | 7,21 | 5,45 | 6,59 | 21,14% | 357.653,00 |
| 05.05.2026 | 4,54 | 5,60 | 4,54 | 5,44 | 28,00% | 215.741,00 |
| 04.05.2026 | 3,86 | 5,10 | 3,84 | 4,25 | 3,41% | 291.781,00 |
| 01.05.2026 | 3,04 | 4,11 | 3,01 | 4,11 | 38,38% | 404.430,00 |
| 30.04.2026 | 2,82 | 3,08 | 2,80 | 2,97 | 4,21% | 140.687,00 |
| 29.04.2026 | 2,76 | 2,98 | 2,61 | 2,85 | -0,70% | 458.320,00 |
| 28.04.2026 | 2,95 | 3,30 | 2,55 | 2,87 | 17,14% | 9.299.784,00 |
| 27.04.2026 | 2,24 | 2,52 | 2,17 | 2,45 | 304,29% | 74.152,00 |
| 24.04.2026 | 0,67 | 0,67 | 0,60 | 0,61 | -8,60% | 181.532,00 |
| 23.04.2026 | 0,75 | 0,75 | 0,64 | 0,66 | -6,09% | 143.361,00 |
| 22.04.2026 | 0,70 | 0,75 | 0,68 | 0,71 | 0,71% | 46.684,00 |
| 21.04.2026 | 0,76 | 0,77 | 0,68 | 0,70 | -4,88% | 86.161,00 |
| 20.04.2026 | 0,70 | 0,74 | 0,68 | 0,74 | 4,69% | 63.578,00 |
| 17.04.2026 | 0,70 | 0,74 | 0,70 | 0,70 | -2,22% | 82.667,00 |