4,454$
5,04%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 4,28 | 4,47 | 4,18 | 4,45 | 5,04% | - |
| 04.09.2025 | 4,18 | 4,25 | 4,09 | 4,24 | 0,95% | 2.126.481,00 |
| 03.09.2025 | 4,14 | 4,24 | 4,12 | 4,20 | 1,20% | 2.285.133,00 |
| 02.09.2025 | 4,31 | 4,62 | 4,09 | 4,15 | -1,19% | 5.147.934,00 |
| 29.08.2025 | 4,26 | 4,31 | 4,13 | 4,20 | -1,41% | 1.850.091,00 |
| 28.08.2025 | 4,20 | 4,27 | 4,17 | 4,26 | 1,67% | 2.193.423,00 |
| 27.08.2025 | 4,28 | 4,41 | 4,17 | 4,19 | -1,87% | 2.757.721,00 |
| 26.08.2025 | 4,11 | 4,36 | 4,06 | 4,27 | 4,15% | 2.739.010,00 |
| 25.08.2025 | 4,21 | 4,23 | 4,08 | 4,10 | -3,07% | 1.896.027,00 |
| 22.08.2025 | 3,86 | 4,25 | 3,82 | 4,23 | 9,59% | 2.427.312,00 |
| 21.08.2025 | 3,88 | 3,96 | 3,79 | 3,86 | -0,77% | 1.544.699,00 |
| 20.08.2025 | 3,94 | 3,96 | 3,78 | 3,89 | -2,02% | 2.819.306,00 |
| 19.08.2025 | 4,14 | 4,18 | 3,93 | 3,97 | -4,57% | 4.334.521,00 |
| 18.08.2025 | 4,25 | 4,29 | 4,15 | 4,16 | -3,26% | 3.186.548,00 |
| 15.08.2025 | 4,29 | 4,38 | 4,26 | 4,30 | 0,00% | 2.060.780,00 |
| 14.08.2025 | 4,28 | 4,33 | 4,16 | 4,30 | -2,05% | 2.510.070,00 |
| 13.08.2025 | 4,35 | 4,41 | 4,15 | 4,39 | 2,57% | 3.430.018,00 |
| 12.08.2025 | 4,29 | 4,35 | 4,10 | 4,28 | -0,23% | 3.460.953,00 |
| 11.08.2025 | 4,31 | 4,41 | 4,26 | 4,29 | -1,38% | 2.533.259,00 |
| 08.08.2025 | 4,67 | 4,74 | 4,32 | 4,35 | -7,45% | 4.928.274,00 |
| 07.08.2025 | 4,64 | 4,85 | 4,55 | 4,70 | 1,08% | 4.337.263,00 |
| 06.08.2025 | 4,69 | 4,87 | 4,39 | 4,65 | -14,52% | 15.418.485,00 |
| 05.08.2025 | 5,77 | 5,77 | 5,34 | 5,44 | -4,39% | 12.629.210,00 |
| 04.08.2025 | 5,23 | 5,71 | 5,20 | 5,69 | 11,13% | 5.186.332,00 |
| 01.08.2025 | 5,24 | 5,29 | 4,97 | 5,12 | -6,06% | 4.306.447,00 |
| 31.07.2025 | 5,10 | 5,49 | 5,00 | 5,45 | 9,11% | 4.119.927,00 |
| 30.07.2025 | 5,13 | 5,27 | 4,99 | 5,00 | -3,01% | 2.966.354,00 |
| 29.07.2025 | 5,49 | 5,55 | 5,06 | 5,15 | -5,33% | 3.233.822,00 |
| 28.07.2025 | 5,60 | 5,63 | 5,32 | 5,44 | -0,37% | 2.199.543,00 |
| 25.07.2025 | 5,33 | 5,51 | 5,18 | 5,46 | 1,30% | 3.005.339,00 |
| 24.07.2025 | 5,36 | 5,68 | 5,25 | 5,39 | 0,75% | 3.379.535,00 |
| 23.07.2025 | 5,48 | 5,48 | 5,28 | 5,35 | -0,74% | 1.748.505,00 |
| 22.07.2025 | 5,49 | 5,53 | 4,88 | 5,39 | -2,80% | 5.076.594,00 |
| 21.07.2025 | 5,39 | 5,86 | 5,39 | 5,55 | 3,26% | 4.957.434,00 |
| 18.07.2025 | 5,19 | 5,55 | 5,18 | 5,37 | 3,27% | 3.706.820,00 |
| 17.07.2025 | 5,26 | 5,40 | 5,13 | 5,20 | 0,00% | 3.045.717,00 |
| 16.07.2025 | 5,26 | 5,31 | 5,03 | 5,20 | 0,19% | 2.380.652,00 |
| 15.07.2025 | 5,35 | 5,37 | 5,15 | 5,19 | -2,81% | 2.853.348,00 |
| 14.07.2025 | 5,12 | 5,40 | 5,09 | 5,34 | 5,12% | 4.377.660,00 |
| 11.07.2025 | 5,35 | 5,35 | 5,04 | 5,08 | -5,93% | 4.023.798,00 |
| 10.07.2025 | 5,61 | 5,64 | 5,30 | 5,40 | -2,53% | 4.212.982,00 |
| 09.07.2025 | 5,71 | 5,84 | 5,53 | 5,54 | -1,95% | 3.238.545,00 |
| 08.07.2025 | 5,95 | 5,97 | 5,53 | 5,65 | -4,88% | 4.580.623,00 |
| 07.07.2025 | 6,03 | 6,25 | 5,68 | 5,94 | -1,49% | 5.564.402,00 |
| 03.07.2025 | 5,86 | 6,15 | 5,66 | 6,03 | 3,08% | 3.750.036,00 |
| 02.07.2025 | 5,83 | 6,15 | 5,74 | 5,85 | 0,34% | 5.174.131,00 |
| 01.07.2025 | 5,84 | 5,99 | 5,55 | 5,83 | -1,19% | 6.300.920,00 |
| 30.06.2025 | 5,79 | 6,28 | 5,68 | 5,90 | 2,97% | 8.520.479,00 |
| 27.06.2025 | 5,30 | 5,91 | 5,23 | 5,73 | 8,94% | 9.967.328,00 |
| 26.06.2025 | 5,16 | 5,36 | 4,97 | 5,26 | 1,35% | 4.467.344,00 |
| 25.06.2025 | 5,51 | 5,71 | 5,17 | 5,19 | -5,81% | 6.565.485,00 |
| 24.06.2025 | 5,32 | 5,78 | 5,17 | 5,51 | 7,41% | 9.797.888,00 |
| 23.06.2025 | 5,61 | 5,67 | 5,03 | 5,13 | -10,86% | 9.097.140,00 |
| 20.06.2025 | 6,84 | 6,86 | 5,72 | 5,76 | -14,61% | 13.034.799,00 |
| 18.06.2025 | 7,68 | 7,77 | 6,56 | 6,74 | -10,61% | 26.477.194,00 |
| 17.06.2025 | 5,54 | 7,77 | 5,20 | 7,54 | 56,76% | 77.088.863,00 |
| 16.06.2025 | 4,90 | 5,05 | 4,55 | 4,81 | 2,78% | 10.904.543,00 |
| 13.06.2025 | 4,79 | 4,96 | 4,64 | 4,68 | -6,02% | 3.900.522,00 |
| 12.06.2025 | 5,10 | 5,23 | 4,94 | 4,98 | -4,05% | 3.670.143,00 |
| 11.06.2025 | 5,29 | 5,46 | 5,09 | 5,19 | -1,14% | 3.324.585,00 |
| 10.06.2025 | 5,16 | 5,36 | 5,07 | 5,25 | 2,74% | 3.224.859,00 |
| 09.06.2025 | 5,67 | 5,68 | 5,05 | 5,11 | -8,91% | 5.024.837,00 |
| 06.06.2025 | 5,05 | 5,73 | 5,00 | 5,61 | 11,98% | 7.405.097,00 |
| 05.06.2025 | 4,38 | 5,39 | 4,38 | 5,01 | 13,09% | 9.309.289,00 |
| 04.06.2025 | 4,53 | 4,59 | 4,15 | 4,43 | -3,28% | 4.869.303,00 |
| 03.06.2025 | 4,79 | 4,85 | 4,46 | 4,58 | -4,48% | 3.207.693,00 |
| 02.06.2025 | 4,67 | 4,89 | 4,38 | 4,80 | 1,59% | 2.863.595,00 |
| 30.05.2025 | 4,80 | 4,81 | 4,31 | 4,72 | -2,28% | 4.464.968,00 |
| 29.05.2025 | 4,69 | 5,19 | 4,48 | 4,83 | 6,15% | 7.785.562,00 |
| 28.05.2025 | 4,56 | 4,66 | 4,25 | 4,55 | 0,00% | 2.548.944,00 |
| 27.05.2025 | 4,51 | 4,65 | 4,37 | 4,55 | 4,36% | 3.032.816,00 |
| 23.05.2025 | 4,22 | 4,51 | 4,18 | 4,36 | -1,58% | 2.283.924,00 |
| 22.05.2025 | 4,08 | 4,46 | 4,05 | 4,43 | 6,75% | 2.165.540,00 |
| 21.05.2025 | 4,52 | 4,58 | 4,07 | 4,15 | -10,37% | 3.580.296,00 |
| 20.05.2025 | 4,62 | 4,93 | 4,47 | 4,63 | -0,22% | 2.918.177,00 |
| 19.05.2025 | 4,40 | 4,67 | 4,35 | 4,64 | 0,43% | 2.602.980,00 |
| 16.05.2025 | 4,47 | 4,64 | 4,44 | 4,62 | 3,59% | 1.823.389,00 |
| 15.05.2025 | 4,66 | 4,72 | 4,31 | 4,46 | -5,31% | 2.999.277,00 |
| 14.05.2025 | 4,40 | 4,76 | 4,32 | 4,71 | 6,56% | 4.155.829,00 |
| 13.05.2025 | 4,40 | 4,53 | 4,28 | 4,42 | 1,14% | 2.264.272,00 |
| 12.05.2025 | 4,50 | 4,64 | 4,30 | 4,37 | 5,05% | 3.321.778,00 |
| 09.05.2025 | 4,10 | 4,38 | 4,09 | 4,16 | 0,73% | 3.567.510,00 |
| 08.05.2025 | 3,73 | 4,26 | 3,73 | 4,13 | 14,40% | 6.313.352,00 |
| 07.05.2025 | 3,10 | 3,62 | 3,10 | 3,61 | 16,83% | 5.258.014,00 |
| 06.05.2025 | 2,95 | 3,11 | 2,91 | 3,09 | 2,32% | 1.764.687,00 |
| 05.05.2025 | 3,01 | 3,09 | 2,96 | 3,02 | -2,58% | 1.670.781,00 |
| 02.05.2025 | 3,08 | 3,24 | 3,05 | 3,10 | 2,99% | 1.939.712,00 |
| 01.05.2025 | 3,09 | 3,13 | 3,00 | 3,01 | 0,33% | 1.607.027,00 |
| 30.04.2025 | 3,00 | 3,04 | 2,87 | 3,00 | -5,36% | 2.720.629,00 |
| 29.04.2025 | 3,25 | 3,37 | 3,16 | 3,17 | -3,35% | 1.873.403,00 |
| 28.04.2025 | 3,42 | 3,48 | 3,20 | 3,28 | -3,24% | 1.896.761,00 |
| 25.04.2025 | 3,38 | 3,58 | 3,31 | 3,39 | 0,30% | 2.548.479,00 |
| 24.04.2025 | 3,15 | 3,41 | 3,08 | 3,38 | 8,68% | 2.474.988,00 |
| 23.04.2025 | 3,16 | 3,34 | 3,07 | 3,11 | 3,84% | 2.616.695,00 |
| 22.04.2025 | 2,97 | 3,16 | 2,92 | 3,00 | 2,57% | 2.219.313,00 |
| 21.04.2025 | 3,00 | 3,06 | 2,78 | 2,92 | -6,41% | 2.292.320,00 |
| 17.04.2025 | 2,87 | 3,18 | 2,82 | 3,12 | 9,09% | 3.014.705,00 |
| 16.04.2025 | 2,76 | 3,00 | 2,74 | 2,86 | 1,42% | 2.932.733,00 |
| 15.04.2025 | 2,66 | 2,84 | 2,61 | 2,82 | 5,22% | 3.031.623,00 |
| 14.04.2025 | 2,80 | 2,85 | 2,58 | 2,68 | -2,19% | 1.880.535,00 |