10,250€
0,49%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,83 | 10,28 | 9,79 | 10,28 | 4,00% | - |
| 28.09.2026 | 9,75 | 9,99 | 9,35 | 9,88 | 1,23% | - |
| 25.09.2026 | 9,66 | 10,28 | 9,46 | 9,76 | 2,09% | - |
| 24.09.2026 | 10,15 | 10,15 | 9,17 | 9,56 | -5,58% | 456,00 |
| 23.09.2026 | 10,68 | 10,75 | 10,13 | 10,13 | -5,15% | 36.000,00 |
| 22.09.2026 | 10,55 | 10,73 | 10,08 | 10,68 | 1,43% | 165,00 |
| 21.09.2026 | 9,34 | 10,68 | 9,33 | 10,53 | 13,42% | - |
| 18.09.2026 | 9,59 | 9,75 | 9,16 | 9,28 | -2,93% | - |
| 17.09.2026 | 9,53 | 9,94 | 9,39 | 9,56 | 1,16% | - |
| 16.09.2026 | 9,89 | 9,96 | 9,27 | 9,45 | -3,57% | - |
| 15.09.2026 | 10,13 | 10,38 | 9,77 | 9,80 | -3,45% | - |
| 14.09.2026 | 9,88 | 10,38 | 9,74 | 10,15 | -0,25% | - |
| 11.09.2026 | 10,20 | 10,50 | 10,08 | 10,18 | 0,25% | 290,00 |
| 10.09.2026 | 9,54 | 10,20 | 9,28 | 10,15 | 6,62% | - |
| 09.09.2026 | 9,69 | 9,98 | 9,44 | 9,52 | -2,06% | - |
| 08.09.2026 | 9,35 | 9,81 | 9,01 | 9,72 | 5,42% | 680,00 |
| 07.09.2026 | 9,34 | 9,36 | 9,22 | 9,22 | -0,22% | - |
| 04.09.2026 | 9,39 | 9,52 | 9,04 | 9,24 | -1,28% | - |
| 03.09.2026 | 8,53 | 9,42 | 8,43 | 9,36 | 10,90% | - |
| 02.09.2026 | 8,58 | 8,73 | 8,42 | 8,44 | -1,97% | 12.320,00 |
| 01.09.2026 | 9,20 | 9,21 | 8,58 | 8,61 | -7,22% | 92.400,00 |
| 31.08.2026 | 9,51 | 9,62 | 9,05 | 9,28 | -3,13% | - |
| 28.08.2026 | 9,69 | 10,08 | 9,52 | 9,58 | -2,64% | 25.234,00 |
| 27.08.2026 | 9,51 | 9,98 | 9,45 | 9,84 | 5,81% | - |
| 26.08.2026 | 9,28 | 9,66 | 9,17 | 9,30 | 0,11% | - |
| 25.08.2026 | 9,26 | 9,32 | 8,94 | 9,29 | 0,76% | - |
| 24.08.2026 | 9,34 | 9,49 | 9,04 | 9,22 | -0,65% | 4.900,00 |
| 21.08.2026 | 9,14 | 9,42 | 9,10 | 9,28 | 0,87% | - |
| 20.08.2026 | 9,74 | 9,76 | 9,16 | 9,20 | -4,37% | - |
| 19.08.2026 | 10,40 | 10,55 | 9,54 | 9,62 | -8,16% | 29,00 |
| 18.08.2026 | 10,45 | 10,88 | 10,08 | 10,48 | -0,95% | - |
| 17.08.2026 | 10,85 | 11,00 | 10,43 | 10,58 | -1,86% | - |
| 14.08.2026 | 10,98 | 11,13 | 10,63 | 10,78 | -1,82% | - |
| 13.08.2026 | 10,80 | 11,18 | 10,60 | 10,98 | 1,86% | 588,00 |
| 12.08.2026 | 11,28 | 11,55 | 10,48 | 10,78 | -4,43% | 460,00 |
| 11.08.2026 | 12,43 | 12,70 | 11,28 | 11,28 | -9,62% | 1.302,00 |
| 10.08.2026 | 12,43 | 13,03 | 12,08 | 12,48 | 0,60% | - |
| 07.08.2026 | 12,30 | 13,25 | 11,93 | 12,40 | 0,20% | 10.668,00 |
| 06.08.2026 | 11,25 | 12,48 | 10,33 | 12,38 | 8,32% | 89.574,00 |
| 05.08.2026 | 10,75 | 12,23 | 10,15 | 11,43 | 38,65% | 38.400,00 |
| 04.08.2026 | 7,99 | 8,44 | 7,85 | 8,24 | 5,51% | 9.600,00 |
| 03.08.2026 | 7,07 | 7,81 | 7,06 | 7,81 | 11,73% | - |
| 31.07.2026 | 7,26 | 7,56 | 6,82 | 6,99 | -1,55% | 39,00 |
| 30.07.2026 | 7,12 | 7,26 | 6,91 | 7,10 | 0,14% | 15.000,00 |
| 29.07.2026 | 7,35 | 7,68 | 7,06 | 7,09 | -4,45% | - |
| 28.07.2026 | 7,48 | 7,65 | 7,16 | 7,42 | -2,11% | 9.750,00 |
| 27.07.2026 | 7,52 | 7,79 | 7,40 | 7,58 | 2,02% | 4.610,00 |
| 24.07.2026 | 7,04 | 7,64 | 7,03 | 7,43 | 5,09% | 18.000,00 |
| 23.07.2026 | 7,34 | 7,56 | 7,07 | 7,07 | -4,85% | - |
| 22.07.2026 | 8,11 | 8,45 | 7,37 | 7,43 | -7,70% | - |
| 21.07.2026 | 7,40 | 8,05 | 7,39 | 8,05 | 10,27% | - |
| 20.07.2026 | 7,28 | 7,59 | 7,22 | 7,30 | -0,14% | - |
| 17.07.2026 | 7,39 | 7,52 | 7,01 | 7,31 | -3,05% | 2.903,00 |
| 16.07.2026 | 8,49 | 8,63 | 7,49 | 7,54 | -11,08% | 825,00 |
| 15.07.2026 | 8,56 | 8,85 | 8,21 | 8,48 | -1,28% | - |
| 14.07.2026 | 8,78 | 9,04 | 8,48 | 8,59 | -1,83% | 17.040,00 |
| 13.07.2026 | 9,25 | 9,47 | 8,66 | 8,75 | -5,91% | - |
| 10.07.2026 | 9,67 | 10,05 | 9,08 | 9,30 | -5,30% | 600,00 |
| 09.07.2026 | 9,24 | 9,99 | 9,04 | 9,82 | 6,86% | 168,00 |
| 08.07.2026 | 9,06 | 9,21 | 8,51 | 9,19 | 1,10% | 1.950,00 |
| 07.07.2026 | 9,65 | 10,15 | 9,09 | 9,09 | -6,96% | - |
| 06.07.2026 | 11,38 | 11,85 | 9,75 | 9,77 | -14,30% | - |
| 03.07.2026 | 11,15 | 11,58 | 11,15 | 11,40 | 2,47% | 766,00 |
| 02.07.2026 | 11,68 | 11,83 | 11,00 | 11,13 | -4,91% | - |
| 01.07.2026 | 11,28 | 11,90 | 11,15 | 11,70 | 4,00% | 4.390,00 |
| 30.06.2026 | 11,40 | 11,78 | 11,18 | 11,25 | -0,22% | 4.250,00 |
| 29.06.2026 | 9,84 | 11,43 | 9,73 | 11,28 | 15,76% | 5.080,00 |
| 26.06.2026 | 8,80 | 9,82 | 8,59 | 9,74 | 8,95% | - |
| 25.06.2026 | 9,01 | 9,22 | 8,67 | 8,94 | 0,00% | - |
| 24.06.2026 | 8,25 | 9,14 | 8,06 | 8,94 | 9,83% | 90,00 |
| 23.06.2026 | 7,91 | 8,50 | 7,71 | 8,14 | 0,49% | 5.500,00 |
| 22.06.2026 | 7,39 | 8,14 | 7,39 | 8,10 | 10,96% | 264,00 |
| 19.06.2026 | 7,48 | 7,50 | 7,30 | 7,30 | -2,93% | 4.950,00 |
| 18.06.2026 | 7,62 | 7,68 | 7,16 | 7,52 | 0,27% | - |
| 17.06.2026 | 8,17 | 8,24 | 7,48 | 7,50 | -7,41% | 10.221,00 |
| 16.06.2026 | 8,38 | 8,81 | 7,80 | 8,10 | -4,48% | - |
| 15.06.2026 | 8,35 | 8,84 | 8,22 | 8,48 | 0,36% | 7.630,00 |
| 12.06.2026 | 8,72 | 8,96 | 8,26 | 8,45 | -3,54% | 1.794,00 |
| 11.06.2026 | 8,98 | 9,29 | 8,50 | 8,76 | -1,13% | 1.250,00 |
| 10.06.2026 | 8,50 | 9,34 | 8,23 | 8,86 | 3,75% | 2.195,00 |
| 09.06.2026 | 8,31 | 8,97 | 7,98 | 8,54 | 5,17% | - |
| 08.06.2026 | 7,67 | 8,72 | 7,44 | 8,12 | 3,84% | 4.290,00 |
| 05.06.2026 | 7,89 | 8,32 | 7,54 | 7,82 | -2,49% | - |
| 04.06.2026 | 7,18 | 8,14 | 7,15 | 8,02 | 7,22% | 42.829,00 |
| 03.06.2026 | 7,36 | 7,56 | 6,98 | 7,48 | 1,63% | 5.628,00 |
| 02.06.2026 | 7,89 | 8,04 | 6,94 | 7,36 | -8,23% | 5.275,00 |
| 01.06.2026 | 7,80 | 8,44 | 7,58 | 8,02 | 6,37% | 12.324,00 |
| 29.05.2026 | 7,29 | 7,94 | 6,88 | 7,54 | 4,43% | 4.928,00 |
| 28.05.2026 | 5,73 | 7,34 | 5,51 | 7,22 | 25,57% | 109.864,00 |
| 27.05.2026 | 4,70 | 6,55 | 4,60 | 5,75 | 39,06% | 20.084,00 |
| 26.05.2026 | 4,13 | 4,28 | 3,91 | 4,14 | 3,63% | - |
| 25.05.2026 | 3,98 | 4,04 | 3,97 | 3,99 | 1,79% | - |
| 22.05.2026 | 3,90 | 4,13 | 3,85 | 3,92 | 1,95% | - |
| 21.05.2026 | 3,87 | 4,04 | 3,79 | 3,85 | -1,79% | - |
| 20.05.2026 | 3,65 | 3,92 | 3,57 | 3,92 | 8,90% | - |
| 19.05.2026 | 3,49 | 3,95 | 3,43 | 3,60 | 3,45% | - |
| 18.05.2026 | 3,61 | 3,71 | 3,44 | 3,48 | -4,14% | 5.700,00 |
| 15.05.2026 | 3,57 | 3,73 | 3,55 | 3,63 | 0,55% | - |
| 14.05.2026 | 3,54 | 3,70 | 3,37 | 3,61 | 2,56% | 418,00 |
| 13.05.2026 | 3,32 | 3,71 | 3,26 | 3,52 | 6,68% | - |