2,321€
-14,23%
Echtzeit-Aktienkurs Digital Turbine
Bid:
Ask:
Aktienkurse zur Digital Turbine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,64 | 2,64 | 2,30 | 2,35 | -13,91% | - |
| 02.04.2025 | 2,58 | 2,81 | 2,38 | 2,72 | 4,41% | - |
| 01.04.2025 | 2,51 | 2,62 | 2,41 | 2,61 | 3,90% | 1.200,00 |
| 31.03.2025 | 2,61 | 2,68 | 2,41 | 2,51 | -4,12% | - |
| 28.03.2025 | 2,83 | 2,89 | 2,54 | 2,62 | -8,30% | - |
| 27.03.2025 | 3,02 | 3,05 | 2,83 | 2,86 | -6,51% | 150,00 |
| 26.03.2025 | 3,26 | 3,34 | 2,92 | 3,06 | -5,18% | - |
| 25.03.2025 | 3,38 | 3,49 | 3,13 | 3,22 | -5,32% | - |
| 24.03.2025 | 3,28 | 3,52 | 3,28 | 3,40 | 5,32% | 100,00 |
| 21.03.2025 | 3,15 | 3,34 | 2,99 | 3,23 | 2,67% | - |
| 20.03.2025 | 3,23 | 3,29 | 3,01 | 3,15 | -1,01% | 100,00 |
| 19.03.2025 | 3,15 | 3,35 | 3,12 | 3,18 | 2,15% | - |
| 18.03.2025 | 3,45 | 3,51 | 3,05 | 3,11 | -11,16% | - |
| 17.03.2025 | 3,08 | 3,54 | 3,06 | 3,50 | 13,26% | 200,00 |
| 14.03.2025 | 3,01 | 3,16 | 2,95 | 3,09 | 6,07% | - |
| 13.03.2025 | 2,86 | 2,99 | 2,74 | 2,92 | 0,73% | - |
| 12.03.2025 | 2,65 | 3,03 | 2,65 | 2,90 | 9,95% | - |
| 11.03.2025 | 2,57 | 2,76 | 2,46 | 2,63 | 0,42% | - |
| 10.03.2025 | 2,69 | 2,69 | 2,34 | 2,62 | -3,10% | - |
| 07.03.2025 | 2,93 | 2,94 | 2,58 | 2,71 | -7,20% | 75,00 |
| 06.03.2025 | 3,39 | 3,42 | 2,87 | 2,92 | -12,22% | - |
| 05.03.2025 | 3,04 | 3,35 | 2,89 | 3,32 | 12,08% | - |
| 04.03.2025 | 3,03 | 3,07 | 2,80 | 2,96 | -1,72% | 750,00 |
| 03.03.2025 | 3,30 | 3,45 | 2,98 | 3,02 | -8,52% | 200,00 |
| 28.02.2025 | 3,46 | 3,47 | 3,10 | 3,30 | -4,05% | - |
| 27.02.2025 | 3,51 | 3,74 | 3,41 | 3,44 | 0,50% | - |
| 26.02.2025 | 3,47 | 3,60 | 3,35 | 3,42 | -0,29% | - |
| 25.02.2025 | 3,65 | 3,79 | 3,35 | 3,43 | -8,12% | - |
| 24.02.2025 | 4,06 | 4,13 | 3,48 | 3,73 | -7,16% | 2.340,00 |
| 21.02.2025 | 4,50 | 4,78 | 4,01 | 4,02 | -11,59% | 3.500,00 |
| 20.02.2025 | 4,79 | 4,92 | 4,40 | 4,55 | -6,42% | 800,00 |
| 19.02.2025 | 4,89 | 5,28 | 4,78 | 4,86 | -1,34% | 5.040,00 |
| 18.02.2025 | 5,90 | 5,94 | 4,80 | 4,93 | -16,14% | 3.308,00 |
| 17.02.2025 | 5,88 | 5,89 | 5,84 | 5,87 | -0,37% | 375,00 |
| 14.02.2025 | 6,21 | 6,50 | 5,81 | 5,90 | -5,19% | 2.500,00 |
| 13.02.2025 | 6,03 | 6,58 | 5,85 | 6,22 | 5,16% | 2.537,00 |
| 12.02.2025 | 5,21 | 6,19 | 4,99 | 5,91 | 12,54% | - |
| 11.02.2025 | 5,11 | 5,54 | 4,94 | 5,25 | 0,77% | - |
| 10.02.2025 | 4,80 | 5,33 | 4,45 | 5,21 | 10,00% | 300,00 |
| 07.02.2025 | 4,65 | 5,04 | 4,26 | 4,74 | -1,21% | 10.070,00 |
| 06.02.2025 | 3,10 | 4,95 | 2,93 | 4,80 | 96,96% | 1.270,00 |
| 05.02.2025 | 2,35 | 2,52 | 2,32 | 2,44 | 1,80% | 1.500,00 |
| 04.02.2025 | 2,47 | 2,53 | 2,34 | 2,39 | -2,84% | - |
| 03.02.2025 | 2,47 | 2,57 | 2,32 | 2,46 | -1,91% | - |
| 31.01.2025 | 2,43 | 2,57 | 2,33 | 2,51 | 4,71% | 1.460,00 |
| 30.01.2025 | 2,33 | 2,48 | 2,33 | 2,40 | 1,70% | - |
| 29.01.2025 | 2,38 | 2,47 | 2,27 | 2,36 | -2,20% | 96,00 |
| 28.01.2025 | 2,24 | 2,49 | 2,17 | 2,41 | 6,49% | - |
| 27.01.2025 | 2,30 | 2,38 | 2,04 | 2,26 | -3,25% | - |
| 24.01.2025 | 2,14 | 2,39 | 2,12 | 2,34 | 8,58% | 3.000,00 |
| 23.01.2025 | 2,04 | 2,24 | 2,02 | 2,16 | 5,07% | 950,00 |
| 22.01.2025 | 2,09 | 2,23 | 1,96 | 2,05 | -1,30% | - |
| 21.01.2025 | 1,88 | 2,08 | 1,88 | 2,08 | 10,36% | - |
| 20.01.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -3,49% | - |
| 17.01.2025 | 1,92 | 2,02 | 1,90 | 1,95 | 1,77% | - |
| 16.01.2025 | 1,88 | 1,93 | 1,76 | 1,92 | 2,51% | 390,00 |
| 15.01.2025 | 1,65 | 1,89 | 1,63 | 1,87 | 13,68% | - |
| 14.01.2025 | 1,68 | 1,76 | 1,61 | 1,65 | -2,61% | - |
| 13.01.2025 | 1,77 | 1,77 | 1,64 | 1,69 | -4,68% | - |
| 10.01.2025 | 1,80 | 1,83 | 1,64 | 1,77 | -1,72% | - |
| 09.01.2025 | 1,80 | 1,81 | 1,80 | 1,80 | 0,28% | - |
| 08.01.2025 | 2,01 | 2,02 | 1,79 | 1,80 | -8,59% | - |
| 07.01.2025 | 1,97 | 2,10 | 1,90 | 1,97 | 0,41% | - |
| 06.01.2025 | 1,92 | 2,04 | 1,84 | 1,96 | 1,71% | - |
| 03.01.2025 | 1,72 | 1,94 | 1,69 | 1,93 | 11,98% | - |
| 02.01.2025 | 1,64 | 1,82 | 1,62 | 1,72 | -1,99% | - |
| 30.12.2024 | 1,78 | 1,78 | 1,73 | 1,76 | -1,90% | - |
| 27.12.2024 | 1,92 | 1,98 | 1,74 | 1,79 | -0,67% | - |
| 23.12.2024 | 1,67 | 1,81 | 1,60 | 1,80 | 9,55% | 20,00 |
| 20.12.2024 | 1,70 | 1,72 | 1,57 | 1,64 | -2,89% | - |
| 19.12.2024 | 1,50 | 1,72 | 1,46 | 1,69 | 16,60% | - |
| 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 |