1,513€
11,09%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,50 | 1,53 | 1,46 | 1,51 | 4,20% | - |
| 18.12.2024 | 1,39 | 1,69 | 1,35 | 1,45 | 4,69% | - |
| 17.12.2024 | 1,35 | 1,40 | 1,33 | 1,39 | 0,14% | - |
| 16.12.2024 | 1,36 | 1,41 | 1,33 | 1,39 | 1,24% | - |
| 13.12.2024 | 1,37 | 1,41 | 1,33 | 1,37 | 0,44% | - |
| 12.12.2024 | 1,39 | 1,44 | 1,35 | 1,36 | -1,80% | - |
| 11.12.2024 | 1,38 | 1,43 | 1,33 | 1,39 | 0,36% | - |
| 10.12.2024 | 1,39 | 1,51 | 1,36 | 1,38 | -3,76% | - |
| 09.12.2024 | 1,42 | 1,55 | 1,40 | 1,44 | 0,77% | - |
| 06.12.2024 | 1,34 | 1,44 | 1,32 | 1,43 | 5,87% | - |
| 05.12.2024 | 1,40 | 1,43 | 1,32 | 1,35 | -4,06% | 6.800,00 |
| 04.12.2024 | 1,42 | 1,47 | 1,37 | 1,40 | 1,30% | - |
| 03.12.2024 | 1,38 | 1,42 | 1,35 | 1,39 | 0,65% | - |
| 02.12.2024 | 1,39 | 1,40 | 1,33 | 1,38 | -0,65% | - |
| 29.11.2024 | 1,38 | 1,43 | 1,35 | 1,39 | 0,44% | - |
| 28.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 27.11.2024 | 1,35 | 1,39 | 1,31 | 1,35 | -0,15% | - |
| 26.11.2024 | 1,46 | 1,47 | 1,33 | 1,35 | -4,52% | - |
| 25.11.2024 | 1,46 | 1,52 | 1,34 | 1,42 | -2,75% | - |
| 22.11.2024 | 1,40 | 1,53 | 1,36 | 1,46 | 3,34% | - |
| 21.11.2024 | 1,34 | 1,45 | 1,29 | 1,41 | 4,14% | - |
| 20.11.2024 | 1,18 | 1,39 | 1,16 | 1,35 | 18,91% | 3.000,00 |
| 19.11.2024 | 1,22 | 1,23 | 1,12 | 1,14 | -3,32% | 1.000,00 |
| 18.11.2024 | 1,27 | 1,28 | 1,15 | 1,18 | -5,84% | 1.000,00 |
| 15.11.2024 | 1,34 | 1,39 | 1,22 | 1,25 | -6,44% | - |
| 14.11.2024 | 1,42 | 1,55 | 1,31 | 1,34 | -5,72% | 3.250,00 |
| 13.11.2024 | 1,32 | 1,44 | 1,31 | 1,42 | 10,97% | - |
| 12.11.2024 | 1,32 | 1,38 | 1,23 | 1,28 | -2,52% | - |
| 11.11.2024 | 1,37 | 1,48 | 1,30 | 1,31 | -4,87% | 5.900,00 |
| 08.11.2024 | 1,66 | 1,84 | 1,30 | 1,38 | -16,76% | 2.247,00 |
| 07.11.2024 | 1,62 | 2,15 | 1,53 | 1,65 | -45,14% | 2.502,00 |
| 06.11.2024 | 3,08 | 3,23 | 2,97 | 3,01 | 0,80% | - |
| 05.11.2024 | 2,87 | 3,00 | 2,81 | 2,99 | 4,33% | - |
| 04.11.2024 | 2,91 | 3,02 | 2,67 | 2,87 | -1,95% | - |
| 01.11.2024 | 2,95 | 3,05 | 2,90 | 2,92 | -2,40% | - |
| 31.10.2024 | 3,23 | 3,33 | 2,88 | 2,99 | -9,95% | 2.000,00 |
| 30.10.2024 | 3,42 | 3,45 | 3,23 | 3,33 | -2,92% | - |
| 29.10.2024 | 2,95 | 3,48 | 2,93 | 3,43 | 7,57% | - |
| 28.10.2024 | 2,86 | 3,23 | 2,84 | 3,18 | 11,41% | - |
| 25.10.2024 | 2,84 | 2,95 | 2,81 | 2,86 | 0,95% | - |
| 24.10.2024 | 2,88 | 2,96 | 2,82 | 2,83 | -0,39% | - |
| 23.10.2024 | 3,04 | 3,05 | 2,82 | 2,84 | -6,61% | - |
| 22.10.2024 | 2,92 | 3,06 | 2,86 | 3,04 | 3,64% | - |
| 21.10.2024 | 3,03 | 3,13 | 2,87 | 2,94 | -3,48% | - |
| 18.10.2024 | 3,01 | 3,15 | 2,94 | 3,04 | 1,50% | - |
| 17.10.2024 | 3,19 | 3,32 | 2,94 | 3,00 | -5,81% | - |
| 16.10.2024 | 3,20 | 3,33 | 3,09 | 3,18 | -0,59% | - |
| 15.10.2024 | 3,24 | 3,37 | 3,07 | 3,20 | -0,68% | - |
| 14.10.2024 | 3,32 | 3,39 | 3,05 | 3,22 | 1,10% | - |
| 11.10.2024 | 2,73 | 3,27 | 2,68 | 3,19 | 17,51% | - |
| 10.10.2024 | 2,86 | 2,89 | 2,68 | 2,71 | -5,04% | 10.008,00 |
| 09.10.2024 | 2,75 | 2,94 | 2,71 | 2,86 | 3,33% | - |
| 08.10.2024 | 2,89 | 2,93 | 2,69 | 2,77 | -0,72% | - |
| 07.10.2024 | 2,52 | 2,79 | 2,41 | 2,79 | 10,12% | - |
| 04.10.2024 | 2,44 | 2,60 | 2,44 | 2,53 | 3,86% | - |
| 03.10.2024 | 2,52 | 2,54 | 2,39 | 2,44 | -3,07% | - |
| 02.10.2024 | 2,53 | 2,62 | 2,48 | 2,51 | -1,26% | - |
| 01.10.2024 | 2,75 | 2,82 | 2,51 | 2,54 | -7,89% | - |
| 30.09.2024 | 2,80 | 2,91 | 2,74 | 2,76 | -1,95% | - |
| 27.09.2024 | 2,71 | 2,95 | 2,63 | 2,82 | 4,76% | - |
| 26.09.2024 | 2,44 | 2,72 | 2,40 | 2,69 | 11,86% | - |
| 25.09.2024 | 2,46 | 2,54 | 2,39 | 2,40 | -2,47% | - |
| 24.09.2024 | 2,43 | 2,50 | 2,40 | 2,47 | 2,79% | - |
| 23.09.2024 | 2,50 | 2,59 | 2,32 | 2,40 | -4,23% | - |
| 20.09.2024 | 2,58 | 2,68 | 2,49 | 2,50 | -3,13% | - |
| 19.09.2024 | 2,67 | 2,76 | 2,57 | 2,59 | -1,19% | - |
| 18.09.2024 | 2,60 | 2,77 | 2,48 | 2,62 | 1,16% | - |
| 17.09.2024 | 2,65 | 2,70 | 2,57 | 2,59 | -1,60% | - |
| 16.09.2024 | 2,65 | 2,71 | 2,58 | 2,63 | -1,17% | - |
| 13.09.2024 | 2,48 | 2,67 | 2,45 | 2,66 | 6,83% | - |
| 12.09.2024 | 2,48 | 2,55 | 2,33 | 2,49 | -0,84% | - |
| 11.09.2024 | 2,43 | 2,58 | 2,40 | 2,51 | 1,95% | - |
| 10.09.2024 | 2,60 | 2,66 | 2,29 | 2,46 | -5,81% | - |
| 09.09.2024 | 2,58 | 2,72 | 2,56 | 2,61 | 1,87% | - |
| 06.09.2024 | 2,65 | 2,70 | 2,47 | 2,57 | -2,91% | - |
| 05.09.2024 | 2,53 | 2,79 | 2,50 | 2,64 | 4,38% | - |
| 04.09.2024 | 2,73 | 2,76 | 2,51 | 2,53 | -7,89% | - |
| 03.09.2024 | 2,93 | 2,99 | 2,74 | 2,75 | -6,50% | - |
| 02.09.2024 | 2,94 | 2,98 | 2,91 | 2,94 | 1,07% | - |
| 30.08.2024 | 3,13 | 3,38 | 2,88 | 2,91 | -6,16% | - |
| 29.08.2024 | 3,05 | 3,31 | 2,90 | 3,10 | -1,15% | 48.000,00 |
| 28.08.2024 | 3,25 | 3,33 | 3,10 | 3,14 | -3,77% | - |
| 27.08.2024 | 3,34 | 3,41 | 3,19 | 3,26 | -2,37% | 1.500,00 |
| 26.08.2024 | 3,56 | 3,66 | 3,21 | 3,34 | -6,02% | - |
| 23.08.2024 | 3,26 | 3,78 | 3,20 | 3,55 | 9,43% | - |
| 22.08.2024 | 3,53 | 3,57 | 3,16 | 3,25 | -8,69% | - |
| 21.08.2024 | 3,67 | 3,76 | 3,40 | 3,56 | -2,47% | - |
| 20.08.2024 | 3,81 | 4,18 | 3,57 | 3,65 | -3,47% | - |
| 19.08.2024 | 3,36 | 3,93 | 3,28 | 3,78 | 14,18% | - |
| 16.08.2024 | 3,09 | 3,32 | 2,99 | 3,31 | 6,57% | - |
| 15.08.2024 | 2,94 | 3,22 | 2,82 | 3,10 | 5,29% | 5.000,00 |
| 14.08.2024 | 2,96 | 3,09 | 2,69 | 2,95 | -0,44% | - |
| 13.08.2024 | 2,57 | 3,14 | 2,48 | 2,96 | 14,95% | 266,00 |
| 12.08.2024 | 2,90 | 3,02 | 2,56 | 2,58 | -9,74% | - |
| 09.08.2024 | 2,57 | 2,87 | 2,39 | 2,85 | 8,36% | - |
| 08.08.2024 | 2,07 | 2,63 | 1,86 | 2,63 | 60,65% | 600,00 |
| 07.08.2024 | 1,65 | 1,72 | 1,61 | 1,64 | 0,92% | - |
| 06.08.2024 | 1,71 | 1,80 | 1,62 | 1,62 | -3,04% | - |
| 05.08.2024 | 1,72 | 1,76 | 1,48 | 1,68 | -7,46% | - |
| 02.08.2024 | 1,97 | 2,00 | 1,78 | 1,81 | -11,40% | - |