3,992$
-2,64%
Echtzeit-Aktienkurs Digital Turbine
Bid:
Ask:
Aktienkurse zur Digital Turbine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,01 | 4,05 | 3,85 | 4,00 | -2,44% | 203.670,00 |
| 06.03.2026 | 4,15 | 4,22 | 4,06 | 4,10 | -3,53% | 203.670,00 |
| 05.03.2026 | 4,24 | 4,41 | 4,18 | 4,25 | -0,93% | 203.670,00 |
| 04.03.2026 | 4,23 | 4,41 | 4,19 | 4,29 | 2,39% | 1.491.601,00 |
| 03.03.2026 | 3,95 | 4,30 | 3,93 | 4,19 | 2,20% | 2.151.877,00 |
| 02.03.2026 | 3,95 | 4,18 | 3,85 | 4,10 | 0,99% | 2.312.905,00 |
| 27.02.2026 | 3,86 | 4,07 | 3,77 | 4,06 | 2,27% | 2.596.825,00 |
| 26.02.2026 | 3,92 | 4,00 | 3,82 | 3,97 | 2,32% | 3.338.056,00 |
| 25.02.2026 | 4,09 | 4,16 | 3,72 | 3,88 | -5,13% | 4.425.988,00 |
| 24.02.2026 | 4,00 | 4,20 | 3,94 | 4,09 | 0,74% | 2.477.402,00 |
| 23.02.2026 | 4,19 | 4,20 | 4,02 | 4,06 | -3,56% | 2.124.669,00 |
| 20.02.2026 | 4,07 | 4,36 | 4,01 | 4,21 | 2,43% | 2.583.325,00 |
| 19.02.2026 | 4,03 | 4,24 | 3,93 | 4,11 | 1,73% | 2.401.292,00 |
| 18.02.2026 | 4,06 | 4,18 | 4,01 | 4,04 | 0,00% | 2.627.840,00 |
| 17.02.2026 | 4,12 | 4,15 | 3,85 | 4,04 | -3,58% | 2.989.984,00 |
| 13.02.2026 | 4,21 | 4,38 | 4,15 | 4,19 | 0,00% | 1.788.124,00 |
| 12.02.2026 | 4,36 | 4,42 | 4,12 | 4,19 | -3,90% | 2.826.952,00 |
| 11.02.2026 | 4,66 | 4,69 | 4,22 | 4,36 | -6,64% | 3.713.323,00 |
| 10.02.2026 | 4,50 | 4,80 | 4,42 | 4,67 | 5,66% | 4.374.185,00 |
| 09.02.2026 | 4,13 | 4,50 | 3,97 | 4,42 | 6,51% | 3.983.973,00 |
| 06.02.2026 | 4,35 | 4,43 | 4,11 | 4,15 | -2,01% | 4.743.999,00 |
| 05.02.2026 | 4,51 | 4,58 | 4,15 | 4,24 | -9,70% | 5.617.780,00 |
| 04.02.2026 | 5,90 | 6,19 | 4,61 | 4,69 | -5,06% | 14.993.409,00 |
| 03.02.2026 | 5,05 | 5,09 | 4,72 | 4,94 | -1,98% | 8.870.635,00 |
| 02.02.2026 | 5,25 | 5,29 | 4,94 | 5,04 | -3,45% | 4.162.848,00 |
| 30.01.2026 | 5,34 | 5,45 | 5,13 | 5,22 | -3,51% | 2.788.824,00 |
| 29.01.2026 | 5,45 | 5,49 | 5,12 | 5,41 | -1,10% | 3.124.893,00 |
| 28.01.2026 | 5,52 | 5,73 | 5,39 | 5,47 | 0,37% | 2.456.834,00 |
| 27.01.2026 | 5,49 | 5,51 | 5,21 | 5,45 | 0,65% | 2.240.973,00 |
| 26.01.2026 | 5,30 | 5,54 | 5,18 | 5,42 | 2,75% | 2.062.411,00 |
| 23.01.2026 | 5,17 | 5,48 | 5,06 | 5,27 | 1,93% | 1.748.373,00 |
| 22.01.2026 | 5,30 | 5,32 | 5,11 | 5,17 | -0,39% | 1.652.338,00 |
| 21.01.2026 | 5,51 | 5,65 | 5,04 | 5,19 | -5,64% | 4.309.642,00 |
| 20.01.2026 | 4,80 | 5,52 | 4,78 | 5,50 | 9,94% | 4.373.407,00 |
| 19.01.2026 | 4,95 | 5,00 | 4,95 | 5,00 | 0,25% | - |
| 16.01.2026 | 5,30 | 5,46 | 4,96 | 4,99 | -5,31% | 3.032.498,00 |
| 15.01.2026 | 5,27 | 5,39 | 5,21 | 5,27 | 0,38% | 2.497.382,00 |
| 14.01.2026 | 5,10 | 5,32 | 5,01 | 5,25 | 2,14% | 2.973.229,00 |
| 13.01.2026 | 4,94 | 5,15 | 4,84 | 5,14 | 4,05% | 2.017.309,00 |
| 12.01.2026 | 4,78 | 5,02 | 4,70 | 4,94 | 1,65% | 1.899.827,00 |
| 09.01.2026 | 4,94 | 4,99 | 4,82 | 4,86 | -1,02% | 1.757.517,00 |
| 08.01.2026 | 5,09 | 5,11 | 4,88 | 4,91 | -4,47% | 1.862.785,00 |
| 07.01.2026 | 5,10 | 5,30 | 4,96 | 5,14 | 0,59% | 2.112.514,00 |
| 06.01.2026 | 4,96 | 5,12 | 4,89 | 5,11 | 3,44% | 1.584.694,00 |
| 05.01.2026 | 4,80 | 5,08 | 4,75 | 4,94 | 3,35% | 2.121.191,00 |
| 02.01.2026 | 5,04 | 5,11 | 4,70 | 4,78 | -4,40% | 2.860.277,00 |
| 31.12.2025 | 5,00 | 5,15 | 4,93 | 5,00 | -0,79% | 4.593.423,00 |
| 30.12.2025 | 5,14 | 5,27 | 5,03 | 5,04 | -2,33% | 1.509.305,00 |
| 29.12.2025 | 5,14 | 5,23 | 5,10 | 5,16 | -1,15% | 1.545.540,00 |
| 26.12.2025 | 5,32 | 5,33 | 5,13 | 5,22 | -2,97% | 1.417.364,00 |
| 24.12.2025 | 5,29 | 5,51 | 5,25 | 5,38 | 3,07% | 1.884.821,00 |
| 23.12.2025 | 5,10 | 5,25 | 5,00 | 5,22 | 0,77% | 2.070.116,00 |
| 22.12.2025 | 5,35 | 5,44 | 5,14 | 5,18 | -1,52% | 1.925.645,00 |
| 19.12.2025 | 5,49 | 5,49 | 5,20 | 5,26 | -3,84% | 3.128.603,00 |
| 18.12.2025 | 5,25 | 5,70 | 5,25 | 5,47 | 7,15% | 3.530.447,00 |
| 17.12.2025 | 4,91 | 5,19 | 4,86 | 5,11 | 3,76% | 2.453.044,00 |
| 16.12.2025 | 4,74 | 5,06 | 4,69 | 4,92 | 6,03% | 2.237.681,00 |
| 15.12.2025 | 4,82 | 4,85 | 4,59 | 4,64 | -3,13% | 1.437.167,00 |
| 12.12.2025 | 4,95 | 4,97 | 4,76 | 4,79 | -3,23% | 1.669.240,00 |
| 11.12.2025 | 4,94 | 5,03 | 4,82 | 4,95 | -0,80% | 2.044.445,00 |
| 10.12.2025 | 5,02 | 5,06 | 4,93 | 4,99 | -1,58% | 2.188.911,00 |
| 09.12.2025 | 4,97 | 5,13 | 4,92 | 5,07 | 0,40% | 1.559.120,00 |
| 08.12.2025 | 5,09 | 5,12 | 4,92 | 5,05 | 0,80% | 1.970.779,00 |
| 05.12.2025 | 5,09 | 5,10 | 4,98 | 5,01 | -1,38% | 1.859.916,00 |
| 04.12.2025 | 4,92 | 5,12 | 4,84 | 5,08 | 3,46% | 2.082.050,00 |
| 03.12.2025 | 4,75 | 4,97 | 4,68 | 4,91 | 2,72% | 1.875.947,00 |
| 02.12.2025 | 4,79 | 4,84 | 4,66 | 4,78 | 1,49% | 1.710.765,00 |
| 01.12.2025 | 4,65 | 4,82 | 4,57 | 4,71 | -1,67% | 2.170.552,00 |
| 28.11.2025 | 4,68 | 4,84 | 4,66 | 4,79 | 2,13% | 1.603.174,00 |
| 26.11.2025 | 4,78 | 4,86 | 4,67 | 4,69 | -1,88% | 2.353.223,00 |
| 25.11.2025 | 4,63 | 4,82 | 4,48 | 4,78 | 4,25% | 3.406.411,00 |
| 24.11.2025 | 4,35 | 4,63 | 4,34 | 4,59 | 5,52% | 2.688.835,00 |
| 21.11.2025 | 4,17 | 4,42 | 4,03 | 4,35 | 3,58% | 3.755.611,00 |
| 20.11.2025 | 4,69 | 4,72 | 4,19 | 4,20 | -6,57% | 4.070.146,00 |
| 19.11.2025 | 4,74 | 4,76 | 4,44 | 4,49 | -5,27% | 3.132.398,00 |
| 18.11.2025 | 4,67 | 4,80 | 4,50 | 4,74 | 0,85% | 3.204.561,00 |
| 17.11.2025 | 5,04 | 5,11 | 4,68 | 4,70 | -6,84% | 3.681.481,00 |
| 14.11.2025 | 5,00 | 5,15 | 4,85 | 5,05 | -2,70% | 4.250.407,00 |
| 13.11.2025 | 5,54 | 5,59 | 5,09 | 5,19 | -8,23% | 4.095.671,00 |
| 12.11.2025 | 6,11 | 6,21 | 5,64 | 5,65 | -6,46% | 3.386.755,00 |
| 11.11.2025 | 5,90 | 6,08 | 5,73 | 6,04 | 1,85% | 3.094.197,00 |
| 10.11.2025 | 6,29 | 6,59 | 5,91 | 5,93 | -0,84% | 4.172.731,00 |
| 07.11.2025 | 6,08 | 6,21 | 5,83 | 5,98 | -4,47% | 4.663.085,00 |
| 06.11.2025 | 7,25 | 7,27 | 6,12 | 6,26 | -14,13% | 7.429.738,00 |
| 05.11.2025 | 7,98 | 8,28 | 6,98 | 7,29 | 23,35% | 32.032.376,00 |
| 04.11.2025 | 6,00 | 6,15 | 5,80 | 5,91 | -6,34% | 3.297.929,00 |
| 03.11.2025 | 6,28 | 6,45 | 6,19 | 6,31 | 1,12% | 1.672.002,00 |
| 31.10.2025 | 6,10 | 6,40 | 6,10 | 6,24 | 3,65% | 1.792.705,00 |
| 30.10.2025 | 6,12 | 6,27 | 5,98 | 6,02 | -3,83% | 1.841.349,00 |
| 29.10.2025 | 6,44 | 6,52 | 6,21 | 6,26 | -2,64% | 1.457.174,00 |
| 28.10.2025 | 6,79 | 6,79 | 6,43 | 6,43 | -4,46% | 1.331.349,00 |
| 27.10.2025 | 6,87 | 6,92 | 6,69 | 6,73 | 1,05% | 1.572.573,00 |
| 24.10.2025 | 6,59 | 6,88 | 6,53 | 6,66 | 4,26% | 1.689.452,00 |
| 23.10.2025 | 6,22 | 6,45 | 6,22 | 6,39 | 2,70% | - |
| 22.10.2025 | 6,59 | 6,65 | 6,07 | 6,22 | -6,89% | 2.568.446,00 |
| 21.10.2025 | 6,24 | 6,75 | 6,14 | 6,68 | 6,20% | 1.824.438,00 |
| 20.10.2025 | 6,51 | 6,64 | 6,26 | 6,29 | -2,76% | 2.287.486,00 |
| 17.10.2025 | 6,77 | 6,77 | 6,39 | 6,47 | -7,59% | - |
| 16.10.2025 | 7,37 | 7,68 | 6,97 | 7,00 | -3,85% | 3.872.203,00 |
| 15.10.2025 | 6,71 | 7,33 | 6,68 | 7,28 | 10,98% | 3.892.283,00 |