4,221$
-11,88%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 4,83 | 5,02 | 4,19 | 4,23 | -11,69% | 5.822.915,00 |
| 20.02.2025 | 4,94 | 5,05 | 4,61 | 4,79 | -5,34% | 5.740.252,00 |
| 19.02.2025 | 5,12 | 5,48 | 5,02 | 5,06 | -1,75% | 6.046.961,00 |
| 18.02.2025 | 6,15 | 6,16 | 5,01 | 5,15 | -16,07% | 11.257.274,00 |
| 17.02.2025 | 6,13 | 6,14 | 6,12 | 6,14 | -0,87% | - |
| 14.02.2025 | 6,59 | 6,80 | 6,13 | 6,19 | -5,06% | 5.842.921,00 |
| 13.02.2025 | 6,36 | 6,86 | 6,11 | 6,52 | 6,19% | 10.686.928,00 |
| 12.02.2025 | 5,27 | 6,40 | 5,25 | 6,14 | 12,66% | 12.671.577,00 |
| 11.02.2025 | 5,27 | 5,71 | 5,17 | 5,45 | 1,30% | 9.519.728,00 |
| 10.02.2025 | 4,90 | 5,50 | 4,60 | 5,38 | 9,80% | 15.678.392,00 |
| 07.02.2025 | 4,64 | 5,20 | 4,40 | 4,90 | -1,80% | 25.468.771,00 |
| 06.02.2025 | 3,20 | 5,13 | 3,12 | 4,99 | 96,46% | 121.528.075,00 |
| 05.02.2025 | 2,50 | 2,63 | 2,42 | 2,54 | 2,42% | 7.725.753,00 |
| 04.02.2025 | 2,54 | 2,62 | 2,42 | 2,48 | -2,36% | 1.948.742,00 |
| 03.02.2025 | 2,48 | 2,65 | 2,44 | 2,54 | -3,05% | 3.042.951,00 |
| 31.01.2025 | 2,52 | 2,67 | 2,51 | 2,62 | 4,38% | 3.363.734,00 |
| 30.01.2025 | 2,49 | 2,59 | 2,46 | 2,51 | 2,45% | 2.206.341,00 |
| 29.01.2025 | 2,51 | 2,57 | 2,36 | 2,45 | -2,39% | 2.553.658,00 |
| 28.01.2025 | 2,38 | 2,60 | 2,28 | 2,51 | 5,91% | 2.409.625,00 |
| 27.01.2025 | 2,39 | 2,50 | 2,33 | 2,37 | -3,66% | 2.944.795,00 |
| 24.01.2025 | 2,22 | 2,50 | 2,22 | 2,46 | 9,33% | 3.607.590,00 |
| 23.01.2025 | 2,13 | 2,32 | 2,10 | 2,25 | 5,63% | 2.589.800,00 |
| 22.01.2025 | 2,17 | 2,32 | 2,12 | 2,13 | -1,39% | 3.407.041,00 |
| 21.01.2025 | 2,00 | 2,17 | 1,99 | 2,16 | 8,00% | 3.519.980,00 |
| 17.01.2025 | 1,97 | 2,07 | 1,96 | 2,00 | 1,52% | 2.650.990,00 |
| 16.01.2025 | 1,93 | 1,98 | 1,81 | 1,97 | 2,07% | 2.920.937,00 |
| 15.01.2025 | 1,79 | 1,94 | 1,77 | 1,93 | 13,53% | 2.333.739,00 |
| 14.01.2025 | 1,76 | 1,78 | 1,65 | 1,70 | -1,16% | 1.682.436,00 |
| 13.01.2025 | 1,77 | 1,78 | 1,68 | 1,72 | -4,97% | 2.144.770,00 |
| 10.01.2025 | 1,76 | 1,84 | 1,68 | 1,81 | -2,16% | 2.425.603,00 |
| 08.01.2025 | 1,96 | 1,98 | 1,85 | 1,85 | -8,87% | 3.042.361,00 |
| 07.01.2025 | 2,07 | 2,19 | 1,98 | 2,03 | 0,00% | 3.650.227,00 |
| 06.01.2025 | 2,00 | 2,12 | 1,92 | 2,03 | 3,05% | 3.957.746,00 |
| 03.01.2025 | 1,79 | 1,99 | 1,75 | 1,97 | 11,93% | 4.288.337,00 |
| 02.01.2025 | 1,74 | 1,86 | 1,68 | 1,76 | 4,14% | 3.527.229,00 |
| 31.12.2024 | 1,79 | 1,92 | 1,68 | 1,69 | -7,14% | 2.763.778,00 |
| 30.12.2024 | 1,80 | 1,87 | 1,64 | 1,82 | -2,15% | 5.076.559,00 |
| 27.12.2024 | 2,00 | 2,03 | 1,82 | 1,86 | -7,46% | 2.918.864,00 |
| 26.12.2024 | 1,74 | 2,04 | 1,73 | 2,01 | 12,92% | 4.730.308,00 |
| 24.12.2024 | 1,91 | 1,94 | 1,74 | 1,78 | -4,81% | 2.145.531,00 |
| 23.12.2024 | 1,72 | 1,88 | 1,67 | 1,87 | 8,72% | 3.407.194,00 |
| 20.12.2024 | 1,66 | 1,78 | 1,63 | 1,72 | -1,71% | 3.812.102,00 |
| 19.12.2024 | 1,57 | 1,78 | 1,52 | 1,75 | 15,89% | 7.989.224,00 |
| 18.12.2024 | 1,49 | 1,77 | 1,41 | 1,51 | 3,42% | 9.577.604,00 |
| 17.12.2024 | 1,44 | 1,46 | 1,40 | 1,46 | 0,69% | 1.373.415,00 |
| 16.12.2024 | 1,44 | 1,48 | 1,41 | 1,45 | 1,40% | 1.170.768,00 |
| 13.12.2024 | 1,42 | 1,46 | 1,40 | 1,43 | 0,70% | 1.603.747,00 |
| 12.12.2024 | 1,45 | 1,51 | 1,42 | 1,42 | -2,74% | 1.710.438,00 |
| 11.12.2024 | 1,47 | 1,50 | 1,43 | 1,46 | 0,69% | 1.768.319,00 |
| 10.12.2024 | 1,52 | 1,54 | 1,43 | 1,45 | -3,97% | 1.918.541,00 |
| 09.12.2024 | 1,52 | 1,64 | 1,48 | 1,51 | 0,67% | 3.979.469,00 |
| 06.12.2024 | 1,42 | 1,52 | 1,42 | 1,50 | 5,63% | 2.448.222,00 |
| 05.12.2024 | 1,46 | 1,51 | 1,40 | 1,42 | -4,05% | 2.115.535,00 |
| 04.12.2024 | 1,49 | 1,54 | 1,46 | 1,48 | 1,37% | 2.228.095,00 |
| 03.12.2024 | 1,47 | 1,49 | 1,41 | 1,46 | 0,69% | 2.454.434,00 |
| 02.12.2024 | 1,44 | 1,46 | 1,40 | 1,45 | 0,69% | 2.181.340,00 |
| 29.11.2024 | 1,44 | 1,52 | 1,42 | 1,44 | 0,70% | 1.039.423,00 |
| 27.11.2024 | 1,42 | 1,47 | 1,42 | 1,43 | 0,70% | 1.428.624,00 |
| 26.11.2024 | 1,46 | 1,51 | 1,39 | 1,42 | -4,70% | 3.043.483,00 |
| 25.11.2024 | 1,52 | 1,56 | 1,41 | 1,49 | -1,97% | 3.618.613,00 |
| 22.11.2024 | 1,48 | 1,59 | 1,48 | 1,52 | 3,40% | 3.649.579,00 |
| 21.11.2024 | 1,45 | 1,52 | 1,39 | 1,47 | 2,80% | 4.629.991,00 |
| 20.11.2024 | 1,25 | 1,46 | 1,22 | 1,43 | 18,18% | 6.033.306,00 |
| 19.11.2024 | 1,23 | 1,26 | 1,18 | 1,21 | -3,20% | 4.329.728,00 |
| 18.11.2024 | 1,31 | 1,32 | 1,22 | 1,25 | -4,58% | 4.449.295,00 |
| 15.11.2024 | 1,35 | 1,41 | 1,29 | 1,31 | -6,43% | 7.203.296,00 |
| 14.11.2024 | 1,52 | 1,59 | 1,38 | 1,40 | -6,35% | 4.238.641,00 |
| 13.11.2024 | 1,42 | 1,52 | 1,39 | 1,50 | 10,74% | 5.663.780,00 |
| 12.11.2024 | 1,41 | 1,41 | 1,31 | 1,35 | -3,57% | 5.724.479,00 |
| 11.11.2024 | 1,53 | 1,57 | 1,39 | 1,40 | -4,11% | 9.395.924,00 |
| 08.11.2024 | 1,81 | 1,81 | 1,40 | 1,46 | -18,44% | 18.556.895,00 |
| 07.11.2024 | 1,91 | 1,97 | 1,65 | 1,79 | -44,75% | 25.072.807,00 |
| 06.11.2024 | 3,36 | 3,47 | 3,19 | 3,24 | -0,31% | 6.316.429,00 |
| 05.11.2024 | 3,12 | 3,28 | 3,08 | 3,25 | 4,50% | 1.632.934,00 |
| 04.11.2024 | 3,17 | 3,22 | 2,91 | 3,11 | -1,58% | 2.467.879,00 |
| 01.11.2024 | 3,21 | 3,28 | 3,16 | 3,16 | -1,25% | 1.319.272,00 |
| 31.10.2024 | 3,50 | 3,50 | 3,15 | 3,20 | -9,35% | 2.307.643,00 |
| 30.10.2024 | 3,67 | 3,69 | 3,52 | 3,53 | -4,59% | 1.473.050,00 |
| 29.10.2024 | 3,46 | 3,70 | 3,43 | 3,70 | 5,71% | 2.320.627,00 |
| 28.10.2024 | 3,12 | 3,50 | 3,12 | 3,50 | 13,64% | 1.999.268,00 |
| 25.10.2024 | 3,18 | 3,19 | 3,03 | 3,08 | 0,33% | 1.130.666,00 |
| 24.10.2024 | 3,12 | 3,20 | 3,05 | 3,07 | 0,33% | 1.121.153,00 |
| 23.10.2024 | 3,21 | 3,27 | 3,03 | 3,06 | -6,99% | 1.571.308,00 |
| 22.10.2024 | 3,14 | 3,29 | 3,08 | 3,29 | 3,79% | 1.123.416,00 |
| 21.10.2024 | 3,26 | 3,35 | 3,12 | 3,17 | -4,23% | 1.384.158,00 |
| 18.10.2024 | 3,27 | 3,38 | 3,26 | 3,31 | 2,16% | 1.080.128,00 |
| 17.10.2024 | 3,43 | 3,44 | 3,21 | 3,24 | -6,36% | 1.931.635,00 |
| 16.10.2024 | 3,55 | 3,64 | 3,37 | 3,46 | -0,86% | 1.924.001,00 |
| 15.10.2024 | 3,53 | 3,53 | 3,34 | 3,49 | -0,85% | 1.668.262,00 |
| 14.10.2024 | 3,50 | 3,57 | 3,32 | 3,52 | 0,86% | 2.412.185,00 |
| 11.10.2024 | 2,95 | 3,58 | 2,95 | 3,49 | 17,51% | 5.736.494,00 |
| 10.10.2024 | 3,04 | 3,08 | 2,92 | 2,97 | -5,11% | 2.039.779,00 |
| 09.10.2024 | 3,01 | 3,22 | 2,96 | 3,13 | 2,96% | 2.814.473,00 |
| 08.10.2024 | 3,10 | 3,22 | 2,96 | 3,04 | -0,16% | 3.578.292,00 |
| 07.10.2024 | 2,78 | 3,07 | 2,64 | 3,05 | 9,93% | 5.216.676,00 |
| 04.10.2024 | 2,78 | 2,85 | 2,72 | 2,77 | 2,59% | 1.379.167,00 |
| 03.10.2024 | 2,75 | 2,80 | 2,67 | 2,70 | -2,88% | 1.481.019,00 |
| 02.10.2024 | 2,79 | 2,89 | 2,76 | 2,78 | -1,07% | 1.624.403,00 |
| 01.10.2024 | 3,06 | 3,08 | 2,77 | 2,81 | -8,77% | 3.074.074,00 |
| 30.09.2024 | 3,12 | 3,25 | 3,06 | 3,08 | -1,91% | 1.780.032,00 |