52,350$
-2,82%
Echtzeit-Aktienkurs Dynatrace
Bid:
Ask:
Aktienkurse zur Dynatrace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 53,55 | 53,89 | 52,06 | 52,35 | -2,82% | 3.148.127,00 |
| 14.11.2024 | 53,77 | 54,42 | 53,20 | 53,87 | 0,43% | 3.017.342,00 |
| 13.11.2024 | 53,22 | 54,27 | 53,09 | 53,64 | 0,34% | 4.220.614,00 |
| 12.11.2024 | 53,39 | 54,40 | 53,02 | 53,46 | -0,04% | 4.506.688,00 |
| 11.11.2024 | 53,26 | 53,86 | 53,03 | 53,48 | 1,12% | 3.394.587,00 |
| 08.11.2024 | 54,25 | 54,55 | 52,48 | 52,89 | -2,63% | 5.098.574,00 |
| 07.11.2024 | 52,01 | 57,39 | 52,01 | 54,32 | -3,84% | 7.082.946,00 |
| 06.11.2024 | 56,46 | 57,00 | 55,76 | 56,49 | 3,14% | 5.255.175,00 |
| 05.11.2024 | 54,64 | 55,03 | 53,80 | 54,77 | 0,38% | 2.630.661,00 |
| 04.11.2024 | 54,15 | 54,92 | 53,63 | 54,56 | 0,91% | 2.281.743,00 |
| 01.11.2024 | 54,03 | 54,58 | 53,52 | 54,07 | 0,50% | 2.179.875,00 |
| 31.10.2024 | 54,85 | 54,97 | 53,73 | 53,80 | -2,29% | 2.106.892,00 |
| 30.10.2024 | 55,00 | 55,72 | 54,94 | 55,06 | -0,05% | 1.620.568,00 |
| 29.10.2024 | 54,28 | 55,22 | 54,02 | 55,09 | 1,66% | 1.923.487,00 |
| 28.10.2024 | 54,14 | 54,51 | 54,03 | 54,19 | 0,22% | 1.358.973,00 |
| 25.10.2024 | 54,20 | 54,83 | 53,98 | 54,07 | -0,11% | 1.142.929,00 |
| 24.10.2024 | 53,77 | 54,17 | 53,54 | 54,13 | 1,65% | 1.776.679,00 |
| 23.10.2024 | 53,62 | 53,71 | 52,96 | 53,25 | -0,58% | 1.849.470,00 |
| 22.10.2024 | 54,29 | 54,29 | 53,49 | 53,56 | -1,51% | 1.570.939,00 |
| 21.10.2024 | 54,67 | 55,25 | 53,94 | 54,38 | -0,87% | 2.027.023,00 |
| 18.10.2024 | 54,15 | 55,10 | 54,09 | 54,86 | 1,59% | 2.694.729,00 |
| 17.10.2024 | 54,05 | 54,24 | 53,60 | 54,00 | 0,56% | 1.495.283,00 |
| 16.10.2024 | 53,54 | 53,86 | 53,11 | 53,70 | 0,04% | 1.888.819,00 |
| 15.10.2024 | 54,55 | 54,67 | 53,56 | 53,68 | -1,70% | 2.746.300,00 |
| 14.10.2024 | 55,49 | 55,49 | 53,96 | 54,61 | -0,94% | 1.618.636,00 |
| 11.10.2024 | 54,77 | 55,25 | 54,48 | 55,13 | 0,69% | 2.204.414,00 |
| 10.10.2024 | 53,63 | 54,83 | 53,58 | 54,75 | 1,43% | 1.940.401,00 |
| 09.10.2024 | 53,30 | 54,01 | 53,30 | 53,98 | 1,35% | 1.717.514,00 |
| 08.10.2024 | 53,45 | 53,78 | 52,97 | 53,26 | -0,26% | 2.118.550,00 |
| 07.10.2024 | 54,50 | 54,70 | 53,30 | 53,40 | -0,80% | 2.881.212,00 |
| 04.10.2024 | 53,54 | 53,85 | 53,04 | 53,83 | 2,01% | 1.592.707,00 |
| 03.10.2024 | 52,18 | 52,96 | 51,99 | 52,77 | 0,76% | 1.633.768,00 |
| 02.10.2024 | 52,06 | 52,65 | 51,75 | 52,37 | 0,48% | 1.698.598,00 |
| 01.10.2024 | 53,66 | 53,66 | 52,06 | 52,12 | -2,52% | 2.306.385,00 |
| 30.09.2024 | 53,00 | 53,56 | 52,92 | 53,47 | 0,91% | 2.027.021,00 |
| 27.09.2024 | 52,87 | 53,35 | 52,66 | 52,99 | 0,78% | 2.456.553,00 |
| 26.09.2024 | 52,84 | 52,87 | 52,17 | 52,58 | 0,19% | 1.974.193,00 |
| 25.09.2024 | 52,41 | 52,59 | 51,88 | 52,48 | -0,02% | 1.714.716,00 |
| 24.09.2024 | 52,20 | 52,82 | 51,70 | 52,49 | 0,92% | 2.453.714,00 |
| 23.09.2024 | 52,01 | 52,15 | 51,37 | 52,01 | 1,29% | 1.864.455,00 |
| 20.09.2024 | 52,04 | 52,04 | 51,24 | 51,35 | -1,63% | 16.046.263,00 |
| 19.09.2024 | 52,50 | 52,69 | 51,72 | 52,20 | 0,71% | 2.592.759,00 |
| 18.09.2024 | 52,00 | 52,50 | 51,65 | 51,83 | -0,50% | 3.540.794,00 |
| 17.09.2024 | 51,66 | 52,30 | 51,66 | 52,09 | 1,05% | 4.661.466,00 |
| 16.09.2024 | 50,90 | 51,90 | 50,87 | 51,55 | 1,60% | 5.462.861,00 |
| 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 |