50,740$
0,32%
Echtzeit-Aktienkurs Dynatrace
Bid:
Ask:
Aktienkurse zur Dynatrace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 50,71 | 51,40 | 50,45 | 50,74 | 0,32% | 2.795.171,00 |
| 12.09.2024 | 50,80 | 51,20 | 50,33 | 50,58 | -0,20% | 2.117.037,00 |
| 11.09.2024 | 50,38 | 50,72 | 49,63 | 50,68 | -0,02% | 2.136.881,00 |
| 10.09.2024 | 51,06 | 51,17 | 50,06 | 50,69 | -0,41% | 2.330.466,00 |
| 09.09.2024 | 50,45 | 51,45 | 50,26 | 50,90 | 1,43% | 3.535.704,00 |
| 06.09.2024 | 49,44 | 50,35 | 49,10 | 50,18 | 1,85% | 4.202.666,00 |
| 05.09.2024 | 49,11 | 49,77 | 48,94 | 49,27 | -0,24% | 1.961.975,00 |
| 04.09.2024 | 49,12 | 49,77 | 48,93 | 49,39 | -0,64% | 1.249.967,00 |
| 03.09.2024 | 50,35 | 50,95 | 49,37 | 49,71 | -1,80% | 1.688.121,00 |
| 30.08.2024 | 50,41 | 50,67 | 50,02 | 50,62 | 0,64% | 3.799.200,00 |
| 29.08.2024 | 50,14 | 50,64 | 50,00 | 50,30 | 1,15% | 1.682.861,00 |
| 28.08.2024 | 49,85 | 49,94 | 49,24 | 49,73 | -0,28% | 1.803.589,00 |
| 27.08.2024 | 49,87 | 50,18 | 49,55 | 49,87 | -0,78% | 1.079.638,00 |
| 26.08.2024 | 50,36 | 50,68 | 50,14 | 50,26 | 0,04% | 1.332.592,00 |
| 23.08.2024 | 50,49 | 50,81 | 49,92 | 50,24 | 0,18% | 1.622.289,00 |
| 22.08.2024 | 50,67 | 51,28 | 50,02 | 50,15 | -0,75% | 2.179.977,00 |
| 21.08.2024 | 50,00 | 50,54 | 49,84 | 50,53 | 1,28% | 2.587.596,00 |
| 20.08.2024 | 50,00 | 50,45 | 49,68 | 49,89 | -0,08% | 2.294.487,00 |
| 19.08.2024 | 49,58 | 50,10 | 49,37 | 49,93 | 0,71% | 2.148.254,00 |
| 16.08.2024 | 48,95 | 49,63 | 48,81 | 49,58 | 1,33% | 3.106.239,00 |
| 15.08.2024 | 48,45 | 49,26 | 47,70 | 48,93 | 2,19% | 2.859.699,00 |
| 14.08.2024 | 47,52 | 47,91 | 47,33 | 47,88 | 1,01% | 3.373.342,00 |
| 13.08.2024 | 47,16 | 47,84 | 47,16 | 47,40 | 0,87% | 3.193.065,00 |
| 12.08.2024 | 47,83 | 48,15 | 46,92 | 46,99 | -1,51% | 4.580.513,00 |
| 09.08.2024 | 47,51 | 48,00 | 46,88 | 47,71 | 0,87% | 3.080.590,00 |
| 08.08.2024 | 46,48 | 47,74 | 46,30 | 47,30 | 1,85% | 6.966.268,00 |
| 07.08.2024 | 45,01 | 47,32 | 44,85 | 46,44 | 14,69% | 8.716.959,00 |
| 06.08.2024 | 41,55 | 41,65 | 40,38 | 40,49 | -1,44% | 5.495.891,00 |
| 05.08.2024 | 39,49 | 41,33 | 39,42 | 41,08 | -0,51% | 4.594.713,00 |
| 02.08.2024 | 41,51 | 41,65 | 40,52 | 41,29 | -2,71% | 4.004.347,00 |
| 01.08.2024 | 43,97 | 44,15 | 42,07 | 42,44 | -3,37% | 2.608.757,00 |
| 31.07.2024 | 45,09 | 45,17 | 43,62 | 43,92 | -1,99% | 3.649.042,00 |
| 30.07.2024 | 44,53 | 44,83 | 44,25 | 44,81 | 0,88% | 2.032.226,00 |
| 29.07.2024 | 44,34 | 45,01 | 44,00 | 44,42 | 0,27% | 1.716.810,00 |
| 26.07.2024 | 43,93 | 44,43 | 43,73 | 44,30 | 1,30% | 2.049.231,00 |
| 25.07.2024 | 43,18 | 44,54 | 42,95 | 43,73 | 2,03% | 2.045.297,00 |
| 24.07.2024 | 43,80 | 43,92 | 42,85 | 42,86 | -2,79% | 1.880.904,00 |
| 23.07.2024 | 44,30 | 44,84 | 44,02 | 44,09 | -0,14% | 2.170.681,00 |
| 22.07.2024 | 44,16 | 44,36 | 43,83 | 44,15 | 0,30% | 2.210.449,00 |
| 19.07.2024 | 43,53 | 44,15 | 43,34 | 44,02 | 1,22% | 2.986.778,00 |
| 18.07.2024 | 43,32 | 43,66 | 42,76 | 43,49 | 0,39% | 2.526.961,00 |
| 17.07.2024 | 43,62 | 43,66 | 42,77 | 43,32 | -1,77% | 2.146.001,00 |
| 16.07.2024 | 44,15 | 44,69 | 43,85 | 44,10 | 0,20% | 1.784.730,00 |
| 15.07.2024 | 44,22 | 44,56 | 43,85 | 44,01 | -0,18% | 1.550.088,00 |
| 12.07.2024 | 43,95 | 44,26 | 43,73 | 44,09 | 0,52% | 2.090.115,00 |
| 11.07.2024 | 43,33 | 44,27 | 43,21 | 43,86 | 2,12% | 2.183.115,00 |
| 10.07.2024 | 43,20 | 43,28 | 42,31 | 42,95 | -0,53% | 1.850.257,00 |
| 09.07.2024 | 45,18 | 45,26 | 43,18 | 43,18 | -4,66% | 2.908.109,00 |
| 08.07.2024 | 44,89 | 45,46 | 44,46 | 45,29 | 1,34% | 1.853.115,00 |
| 05.07.2024 | 44,88 | 45,07 | 44,41 | 44,69 | -0,42% | 1.570.691,00 |
| 03.07.2024 | 45,59 | 45,79 | 44,83 | 44,88 | -1,30% | 1.408.454,00 |
| 02.07.2024 | 45,17 | 45,74 | 45,00 | 45,47 | 0,89% | 2.551.881,00 |
| 01.07.2024 | 44,75 | 45,15 | 44,27 | 45,07 | 0,74% | 2.469.290,00 |
| 28.06.2024 | 44,39 | 44,99 | 44,28 | 44,74 | 1,66% | 5.593.563,00 |
| 27.06.2024 | 43,00 | 44,70 | 43,00 | 44,01 | 0,59% | 5.967.732,00 |
| 26.06.2024 | 43,00 | 44,07 | 42,94 | 43,75 | 0,71% | 3.688.022,00 |
| 25.06.2024 | 43,95 | 43,97 | 43,29 | 43,44 | -0,94% | 2.373.562,00 |
| 24.06.2024 | 44,21 | 44,47 | 43,79 | 43,85 | -1,19% | 2.961.353,00 |
| 21.06.2024 | 43,47 | 44,42 | 43,27 | 44,38 | 1,93% | 6.839.600,00 |
| 20.06.2024 | 43,29 | 43,87 | 43,02 | 43,54 | 0,65% | 4.238.264,00 |
| 18.06.2024 | 45,09 | 45,24 | 43,16 | 43,26 | -4,73% | 4.615.423,00 |
| 17.06.2024 | 45,68 | 46,08 | 45,26 | 45,41 | -1,09% | 2.463.127,00 |
| 14.06.2024 | 46,65 | 46,79 | 45,63 | 45,91 | -1,42% | 1.960.422,00 |
| 13.06.2024 | 46,68 | 47,01 | 46,22 | 46,57 | -1,00% | 5.593.984,00 |
| 12.06.2024 | 47,02 | 47,87 | 46,72 | 47,04 | 0,53% | 2.854.785,00 |
| 11.06.2024 | 46,46 | 46,82 | 45,92 | 46,79 | 0,56% | 3.532.459,00 |
| 10.06.2024 | 45,77 | 46,75 | 45,72 | 46,53 | 0,76% | 3.188.387,00 |
| 07.06.2024 | 46,92 | 47,01 | 46,11 | 46,18 | -1,79% | 4.305.480,00 |
| 06.06.2024 | 46,64 | 47,39 | 46,40 | 47,02 | 0,73% | 5.114.022,00 |
| 05.06.2024 | 47,35 | 47,40 | 46,21 | 46,68 | 1,74% | 4.896.102,00 |
| 04.06.2024 | 45,60 | 46,37 | 45,50 | 45,88 | 0,90% | 3.774.688,00 |
| 03.06.2024 | 46,01 | 46,55 | 45,27 | 45,47 | -0,57% | 4.701.398,00 |
| 31.05.2024 | 45,30 | 45,89 | 44,75 | 45,73 | 0,82% | 4.742.514,00 |
| 30.05.2024 | 45,76 | 46,12 | 45,22 | 45,36 | -1,86% | 3.432.995,00 |
| 29.05.2024 | 45,26 | 46,33 | 45,26 | 46,22 | 0,37% | 2.856.053,00 |
| 28.05.2024 | 46,65 | 46,89 | 45,89 | 46,05 | -1,88% | 2.740.964,00 |
| 24.05.2024 | 47,49 | 47,71 | 46,83 | 46,93 | -1,41% | 2.571.172,00 |
| 23.05.2024 | 47,97 | 48,22 | 47,39 | 47,60 | -0,34% | 3.022.445,00 |
| 22.05.2024 | 48,12 | 48,38 | 47,53 | 47,76 | -1,10% | 2.061.899,00 |
| 21.05.2024 | 48,25 | 48,43 | 47,58 | 48,29 | -0,14% | 1.800.928,00 |
| 20.05.2024 | 47,92 | 48,41 | 47,44 | 48,36 | 0,54% | 2.746.384,00 |
| 17.05.2024 | 48,23 | 49,02 | 47,70 | 48,10 | -0,76% | 3.998.140,00 |
| 16.05.2024 | 49,65 | 49,75 | 47,90 | 48,47 | 1,51% | 10.003.063,00 |
| 15.05.2024 | 49,45 | 49,67 | 45,90 | 47,75 | 2,84% | 9.851.528,00 |
| 14.05.2024 | 45,70 | 46,46 | 45,65 | 46,43 | 1,11% | 5.003.943,00 |
| 13.05.2024 | 46,44 | 46,73 | 45,91 | 45,92 | -0,63% | 3.077.649,00 |
| 10.05.2024 | 46,65 | 46,79 | 46,05 | 46,21 | -0,45% | 1.911.545,00 |
| 09.05.2024 | 46,01 | 46,61 | 45,96 | 46,42 | 0,76% | 2.187.463,00 |
| 08.05.2024 | 46,44 | 46,60 | 45,80 | 46,07 | -1,48% | 2.023.307,00 |
| 07.05.2024 | 46,48 | 47,38 | 46,00 | 46,76 | -0,93% | 3.445.705,00 |
| 06.05.2024 | 46,10 | 47,27 | 45,95 | 47,20 | 3,08% | 2.406.567,00 |
| 03.05.2024 | 46,34 | 46,46 | 45,44 | 45,79 | -0,11% | 6.945.328,00 |
| 02.05.2024 | 45,96 | 46,00 | 45,13 | 45,84 | 0,57% | 5.785.361,00 |
| 01.05.2024 | 45,68 | 46,38 | 44,79 | 45,58 | 0,60% | 1.992.856,00 |
| 30.04.2024 | 46,05 | 46,48 | 45,30 | 45,31 | -2,58% | 2.248.405,00 |
| 29.04.2024 | 47,26 | 47,38 | 46,31 | 46,51 | -1,25% | 1.438.442,00 |
| 26.04.2024 | 47,36 | 47,65 | 47,02 | 47,10 | 1,07% | 1.924.285,00 |
| 25.04.2024 | 46,04 | 46,82 | 45,76 | 46,60 | -0,30% | 2.481.446,00 |
| 24.04.2024 | 46,21 | 46,82 | 45,78 | 46,74 | 1,06% | 1.833.207,00 |
| 23.04.2024 | 45,73 | 46,83 | 45,64 | 46,25 | 1,56% | 6.346.183,00 |