40,370$
5,65%
Echtzeit-Aktienkurs Dynatrace Inc.
Bid:
Ask:
Aktienkurse zur Dynatrace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 40,01 | 41,00 | 39,82 | 40,37 | 5,65% | 5.745.008,00 |
| 06.05.2026 | 38,02 | 38,96 | 37,72 | 38,21 | -1,06% | 4.451.416,00 |
| 05.05.2026 | 38,95 | 39,39 | 38,20 | 38,62 | -0,34% | 3.692.651,00 |
| 04.05.2026 | 37,76 | 39,00 | 37,70 | 38,75 | 3,03% | 4.303.664,00 |
| 01.05.2026 | 37,30 | 38,00 | 36,71 | 37,61 | 3,87% | 4.524.793,00 |
| 30.04.2026 | 36,24 | 36,38 | 35,50 | 36,21 | -0,52% | 5.993.280,00 |
| 29.04.2026 | 35,94 | 36,45 | 35,41 | 36,40 | 1,14% | 4.870.845,00 |
| 28.04.2026 | 36,72 | 37,48 | 35,90 | 35,99 | 1,07% | 7.290.893,00 |
| 27.04.2026 | 35,06 | 35,97 | 34,80 | 35,61 | 0,91% | 4.838.503,00 |
| 24.04.2026 | 34,49 | 35,31 | 33,98 | 35,29 | 2,92% | 4.607.103,00 |
| 23.04.2026 | 34,35 | 34,71 | 33,52 | 34,29 | -5,12% | 9.103.112,00 |
| 22.04.2026 | 35,68 | 36,46 | 35,40 | 36,14 | 1,18% | 7.131.477,00 |
| 21.04.2026 | 36,20 | 36,70 | 35,36 | 35,72 | 0,79% | 9.732.846,00 |
| 20.04.2026 | 35,58 | 36,24 | 35,06 | 35,44 | -0,45% | 9.064.653,00 |
| 17.04.2026 | 36,34 | 36,41 | 35,29 | 35,60 | -0,06% | 4.675.143,00 |
| 16.04.2026 | 36,32 | 36,58 | 35,35 | 35,62 | 0,48% | 4.600.669,00 |
| 15.04.2026 | 33,88 | 35,57 | 33,74 | 35,45 | 6,55% | 6.098.713,00 |
| 14.04.2026 | 34,32 | 34,61 | 33,09 | 33,27 | -1,42% | 5.844.195,00 |
| 13.04.2026 | 32,60 | 33,94 | 32,58 | 33,75 | 4,30% | 5.764.448,00 |
| 10.04.2026 | 33,85 | 34,13 | 31,64 | 32,36 | -4,32% | 9.507.198,00 |
| 09.04.2026 | 36,41 | 36,52 | 33,72 | 33,82 | -8,10% | 6.426.001,00 |
| 08.04.2026 | 37,50 | 37,96 | 36,76 | 36,80 | -1,08% | 5.211.057,00 |
| 07.04.2026 | 37,10 | 37,76 | 37,03 | 37,20 | -0,72% | 4.738.954,00 |
| 06.04.2026 | 37,70 | 37,91 | 37,10 | 37,47 | -0,58% | 3.760.932,00 |
| 02.04.2026 | 37,14 | 37,86 | 36,28 | 37,69 | 2,50% | 4.294.300,00 |
| 01.04.2026 | 37,15 | 37,46 | 36,20 | 36,77 | -0,57% | 3.646.059,00 |
| 31.03.2026 | 37,22 | 37,76 | 36,83 | 36,98 | -0,40% | 4.610.183,00 |
| 30.03.2026 | 36,27 | 37,61 | 36,03 | 37,13 | 3,40% | 5.984.887,00 |
| 27.03.2026 | 36,76 | 36,76 | 35,21 | 35,91 | -3,91% | 4.081.388,00 |
| 26.03.2026 | 36,45 | 37,79 | 36,32 | 37,37 | 2,52% | 3.538.078,00 |
| 25.03.2026 | 37,22 | 37,66 | 36,02 | 36,45 | -0,27% | 6.625.259,00 |
| 24.03.2026 | 38,11 | 38,11 | 36,30 | 36,55 | -4,62% | 7.098.972,00 |
| 23.03.2026 | 38,30 | 38,66 | 37,59 | 38,32 | 0,71% | 5.011.980,00 |
| 20.03.2026 | 38,55 | 38,66 | 37,62 | 38,05 | -2,59% | 27.311.720,00 |
| 19.03.2026 | 38,83 | 39,93 | 38,23 | 39,06 | -2,93% | 13.436.157,00 |
| 18.03.2026 | 39,50 | 40,35 | 39,06 | 40,24 | 1,18% | 7.782.991,00 |
| 17.03.2026 | 39,19 | 40,42 | 39,19 | 39,77 | 1,02% | 6.408.846,00 |
| 16.03.2026 | 38,84 | 39,51 | 38,64 | 39,37 | 2,55% | 8.822.155,00 |
| 13.03.2026 | 38,19 | 38,58 | 37,50 | 38,39 | 0,97% | 8.865.288,00 |
| 12.03.2026 | 37,52 | 39,01 | 37,50 | 38,02 | 1,20% | 7.103.231,00 |
| 11.03.2026 | 38,03 | 38,52 | 36,80 | 37,57 | -0,53% | 5.545.735,00 |
| 10.03.2026 | 38,64 | 38,75 | 37,40 | 37,77 | -2,88% | 5.409.874,00 |
| 09.03.2026 | 38,51 | 39,21 | 38,22 | 38,89 | -0,99% | 4.452.080,00 |
| 06.03.2026 | 38,78 | 39,65 | 38,70 | 39,28 | 0,18% | 5.945.692,00 |
| 05.03.2026 | 37,32 | 39,49 | 37,11 | 39,21 | 5,23% | 10.309.473,00 |
| 04.03.2026 | 36,60 | 37,48 | 36,59 | 37,26 | 0,59% | 6.124.690,00 |
| 03.03.2026 | 36,20 | 37,39 | 35,53 | 37,04 | 0,90% | 5.465.678,00 |
| 02.03.2026 | 35,34 | 37,01 | 35,22 | 36,71 | 2,20% | 6.443.531,00 |
| 27.02.2026 | 34,62 | 36,33 | 34,27 | 35,92 | -1,18% | 31.392.409,00 |
| 26.02.2026 | 35,56 | 36,73 | 35,32 | 36,35 | 3,44% | 8.099.830,00 |
| 25.02.2026 | 34,24 | 35,21 | 33,66 | 35,14 | 2,60% | 6.136.702,00 |
| 24.02.2026 | 33,67 | 34,98 | 33,44 | 34,25 | 1,81% | 5.099.704,00 |
| 23.02.2026 | 34,96 | 34,99 | 33,24 | 33,64 | -4,97% | 6.896.563,00 |
| 20.02.2026 | 36,13 | 36,76 | 34,98 | 35,40 | -2,43% | 5.075.581,00 |
| 19.02.2026 | 36,72 | 36,76 | 36,00 | 36,28 | -0,38% | 3.250.704,00 |
| 18.02.2026 | 36,62 | 37,21 | 36,01 | 36,42 | -0,57% | 5.234.862,00 |
| 17.02.2026 | 36,98 | 37,38 | 36,17 | 36,63 | -1,53% | 4.600.692,00 |
| 13.02.2026 | 36,75 | 37,36 | 36,32 | 37,20 | 1,75% | 4.926.897,00 |
| 12.02.2026 | 37,01 | 37,66 | 35,71 | 36,56 | -1,54% | 6.984.186,00 |
| 11.02.2026 | 36,36 | 37,16 | 35,64 | 37,13 | 0,90% | 7.976.295,00 |
| 10.02.2026 | 36,13 | 37,50 | 35,89 | 36,80 | 1,71% | 7.693.610,00 |
| 09.02.2026 | 38,29 | 38,90 | 34,85 | 36,18 | 7,33% | 16.270.176,00 |
| 06.02.2026 | 33,39 | 34,49 | 32,83 | 33,71 | 0,72% | 9.805.483,00 |
| 05.02.2026 | 34,49 | 35,06 | 33,38 | 33,47 | -3,29% | 8.790.315,00 |
| 04.02.2026 | 34,06 | 35,07 | 33,24 | 34,61 | 0,12% | 9.606.496,00 |
| 03.02.2026 | 36,94 | 37,19 | 33,85 | 34,57 | -9,15% | 10.139.408,00 |
| 02.02.2026 | 38,33 | 38,78 | 37,52 | 38,05 | -0,11% | 5.063.723,00 |
| 30.01.2026 | 37,90 | 38,66 | 37,86 | 38,09 | 0,61% | 5.995.067,00 |
| 29.01.2026 | 39,45 | 39,68 | 37,43 | 37,86 | -6,86% | 6.960.064,00 |
| 28.01.2026 | 40,67 | 41,45 | 40,48 | 40,65 | -0,05% | 3.335.618,00 |
| 27.01.2026 | 41,51 | 41,59 | 40,26 | 40,67 | -1,24% | 3.368.454,00 |
| 26.01.2026 | 40,85 | 41,62 | 40,85 | 41,18 | 0,29% | 3.425.145,00 |
| 22.01.2026 | 39,87 | 41,12 | 39,73 | 41,06 | 4,21% | 5.576.004,00 |
| 21.01.2026 | 38,79 | 39,60 | 38,51 | 39,40 | 1,78% | 5.287.002,00 |
| 20.01.2026 | 39,32 | 39,85 | 38,63 | 38,71 | -2,93% | 5.701.620,00 |
| 16.01.2026 | 39,30 | 40,87 | 38,50 | 39,88 | 1,27% | 9.371.265,00 |
| 15.01.2026 | 40,10 | 40,54 | 39,33 | 39,38 | -1,50% | 5.764.413,00 |
| 14.01.2026 | 41,53 | 41,53 | 39,92 | 39,98 | -3,38% | 4.958.264,00 |
| 13.01.2026 | 42,24 | 42,59 | 41,11 | 41,38 | -2,17% | 2.852.677,00 |
| 12.01.2026 | 42,48 | 42,78 | 41,90 | 42,30 | 0,05% | 4.448.459,00 |
| 09.01.2026 | 42,79 | 43,15 | 42,11 | 42,28 | -1,19% | 3.333.250,00 |
| 08.01.2026 | 43,61 | 43,74 | 42,26 | 42,79 | -2,40% | 2.614.075,00 |
| 07.01.2026 | 42,94 | 43,88 | 42,50 | 43,84 | 2,62% | 2.970.346,00 |
| 06.01.2026 | 42,59 | 43,30 | 42,34 | 42,72 | 0,21% | 2.995.713,00 |
| 05.01.2026 | 42,44 | 43,27 | 42,32 | 42,63 | 0,66% | 3.134.002,00 |
| 02.01.2026 | 43,46 | 43,46 | 41,55 | 42,35 | -2,28% | 4.207.718,00 |
| 31.12.2025 | 44,20 | 44,20 | 43,27 | 43,34 | -1,72% | 2.684.761,00 |
| 30.12.2025 | 44,20 | 44,46 | 44,01 | 44,10 | -0,27% | 2.327.252,00 |
| 29.12.2025 | 44,15 | 44,67 | 44,02 | 44,22 | -0,25% | 3.104.101,00 |
| 26.12.2025 | 43,88 | 44,33 | 43,66 | 44,33 | 1,33% | 1.884.732,00 |
| 24.12.2025 | 43,75 | 43,93 | 43,46 | 43,75 | 0,02% | 1.037.241,00 |
| 23.12.2025 | 44,30 | 44,54 | 43,57 | 43,74 | -1,93% | 2.565.487,00 |
| 22.12.2025 | 44,41 | 44,87 | 44,09 | 44,60 | 0,97% | 3.658.158,00 |
| 19.12.2025 | 44,23 | 44,71 | 43,92 | 44,17 | -0,02% | 5.362.604,00 |
| 18.12.2025 | 44,20 | 44,90 | 43,93 | 44,18 | 0,61% | 3.853.187,00 |
| 17.12.2025 | 43,92 | 45,04 | 43,76 | 43,91 | -0,59% | 3.947.416,00 |
| 16.12.2025 | 44,44 | 45,05 | 43,94 | 44,17 | -0,47% | 2.895.334,00 |
| 15.12.2025 | 46,15 | 46,51 | 44,32 | 44,38 | -3,61% | 3.411.923,00 |
| 12.12.2025 | 45,59 | 46,38 | 45,28 | 46,04 | 1,68% | 2.918.232,00 |
| 11.12.2025 | 45,50 | 45,83 | 45,18 | 45,28 | -0,53% | 2.704.633,00 |