2,878$
-3,10%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,91 | 2,91 | 2,75 | 2,78 | -6,36% | - |
| 01.04.2026 | 2,94 | 3,05 | 2,89 | 2,97 | 3,13% | 2.103.846,00 |
| 31.03.2026 | 2,94 | 2,98 | 2,86 | 2,88 | 0,52% | 5.285.133,00 |
| 30.03.2026 | 2,92 | 2,97 | 2,84 | 2,87 | -1,55% | 1.405.710,00 |
| 27.03.2026 | 2,94 | 3,05 | 2,87 | 2,91 | -2,35% | 1.772.582,00 |
| 26.03.2026 | 2,92 | 3,06 | 2,87 | 2,98 | 1,02% | 2.188.426,00 |
| 25.03.2026 | 3,00 | 3,08 | 2,93 | 2,95 | -0,34% | 2.335.178,00 |
| 24.03.2026 | 3,09 | 3,11 | 2,88 | 2,96 | -5,73% | 3.974.433,00 |
| 23.03.2026 | 3,15 | 3,24 | 3,09 | 3,14 | 0,64% | 1.649.761,00 |
| 20.03.2026 | 3,24 | 3,25 | 3,07 | 3,12 | -3,70% | 3.007.733,00 |
| 19.03.2026 | 3,19 | 3,38 | 3,15 | 3,24 | -0,61% | 2.617.745,00 |
| 18.03.2026 | 3,44 | 3,52 | 3,25 | 3,26 | -5,78% | 3.264.700,00 |
| 17.03.2026 | 3,60 | 3,70 | 3,46 | 3,46 | -4,42% | 1.929.731,00 |
| 16.03.2026 | 3,63 | 3,67 | 3,55 | 3,62 | 1,69% | 1.379.379,00 |
| 13.03.2026 | 3,67 | 3,74 | 3,51 | 3,56 | -3,00% | 1.981.926,00 |
| 12.03.2026 | 3,73 | 3,79 | 3,62 | 3,67 | -2,65% | 2.033.410,00 |
| 11.03.2026 | 3,86 | 3,94 | 3,74 | 3,77 | -2,33% | 1.783.127,00 |
| 10.03.2026 | 4,00 | 4,01 | 3,85 | 3,86 | -3,26% | 2.028.658,00 |
| 09.03.2026 | 4,01 | 4,05 | 3,85 | 3,99 | -2,68% | 1.743.732,00 |
| 06.03.2026 | 4,15 | 4,22 | 4,06 | 4,10 | -3,53% | 1.349.085,00 |
| 05.03.2026 | 4,25 | 4,41 | 4,18 | 4,25 | -0,93% | 1.919.092,00 |
| 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 |