3,154$
1,40%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 3,15 | 3,20 | 3,10 | 3,15 | 1,32% | - |
| 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 |
| 27.09.2024 | 3,07 | 3,30 | 3,02 | 3,14 | 4,49% | 3.640.342,00 |
| 26.09.2024 | 2,80 | 3,05 | 2,76 | 3,01 | 12,13% | 2.632.737,00 |
| 25.09.2024 | 2,77 | 2,78 | 2,67 | 2,68 | -2,55% | 1.173.550,00 |
| 24.09.2024 | 2,71 | 2,79 | 2,67 | 2,75 | 3,00% | 1.300.805,00 |
| 23.09.2024 | 2,80 | 2,80 | 2,58 | 2,67 | -4,30% | 2.454.399,00 |
| 20.09.2024 | 2,87 | 2,89 | 2,78 | 2,79 | -3,79% | 2.017.100,00 |
| 19.09.2024 | 3,06 | 3,07 | 2,87 | 2,90 | 0,00% | 2.779.756,00 |
| 18.09.2024 | 2,84 | 3,09 | 2,77 | 2,90 | 1,05% | 2.814.957,00 |
| 17.09.2024 | 2,97 | 2,99 | 2,85 | 2,87 | -1,71% | 1.521.642,00 |
| 16.09.2024 | 2,95 | 3,02 | 2,87 | 2,92 | -0,68% | 2.763.796,00 |
| 13.09.2024 | 2,82 | 2,96 | 2,73 | 2,94 | 6,91% | 3.250.281,00 |
| 12.09.2024 | 2,76 | 2,78 | 2,57 | 2,75 | -0,36% | 2.373.477,00 |
| 11.09.2024 | 2,70 | 2,85 | 2,65 | 2,76 | 1,47% | 2.130.013,00 |
| 10.09.2024 | 2,90 | 2,91 | 2,53 | 2,72 | -5,56% | 3.119.620,00 |
| 09.09.2024 | 2,88 | 2,99 | 2,85 | 2,88 | 1,41% | 1.827.900,00 |
| 06.09.2024 | 2,98 | 2,98 | 2,74 | 2,84 | -3,24% | 1.748.874,00 |
| 05.09.2024 | 2,82 | 3,07 | 2,78 | 2,94 | 4,82% | 2.705.025,00 |
| 04.09.2024 | 2,97 | 3,02 | 2,78 | 2,80 | -7,89% | 2.426.327,00 |
| 03.09.2024 | 3,14 | 3,30 | 3,02 | 3,04 | -5,59% | 2.114.836,00 |
| 30.08.2024 | 3,50 | 3,52 | 3,18 | 3,22 | -6,94% | 2.670.173,00 |
| 29.08.2024 | 3,54 | 3,63 | 3,45 | 3,46 | -0,86% | 1.920.385,00 |
| 28.08.2024 | 3,53 | 3,68 | 3,45 | 3,49 | -4,38% | 2.444.245,00 |
| 27.08.2024 | 3,68 | 3,77 | 3,57 | 3,65 | -1,88% | 1.926.237,00 |
| 26.08.2024 | 3,98 | 4,04 | 3,59 | 3,72 | -6,53% | 3.520.636,00 |
| 23.08.2024 | 3,65 | 4,24 | 3,65 | 3,98 | 10,40% | 4.030.246,00 |
| 22.08.2024 | 3,93 | 3,97 | 3,52 | 3,61 | -8,96% | 3.618.155,00 |
| 21.08.2024 | 4,11 | 4,18 | 3,80 | 3,96 | -2,46% | 4.900.690,00 |
| 20.08.2024 | 4,20 | 4,62 | 3,99 | 4,06 | -2,87% | 6.224.108,00 |
| 19.08.2024 | 3,69 | 4,35 | 3,60 | 4,18 | 14,52% | 10.568.356,00 |
| 16.08.2024 | 3,31 | 3,66 | 3,29 | 3,65 | 7,20% | 4.934.320,00 |
| 15.08.2024 | 3,41 | 3,52 | 3,26 | 3,41 | 5,09% | 5.737.178,00 |
| 14.08.2024 | 3,30 | 3,42 | 2,98 | 3,24 | -0,31% | 7.824.043,00 |
| 13.08.2024 | 2,81 | 3,42 | 2,81 | 3,25 | 15,66% | 9.765.544,00 |
| 12.08.2024 | 3,22 | 3,25 | 2,79 | 2,81 | -9,94% | 5.775.120,00 |
| 09.08.2024 | 2,87 | 3,13 | 2,61 | 3,12 | 8,71% | 13.771.766,00 |
| 08.08.2024 | 2,09 | 2,88 | 2,09 | 2,87 | 60,34% | 69.658.110,00 |
| 07.08.2024 | 1,81 | 1,87 | 1,76 | 1,79 | 0,56% | 3.361.654,00 |
| 06.08.2024 | 1,94 | 1,95 | 1,77 | 1,78 | -2,73% | 1.108.426,00 |
| 05.08.2024 | 1,68 | 1,92 | 1,68 | 1,83 | -7,58% | 1.509.774,00 |
| 02.08.2024 | 2,08 | 2,08 | 1,95 | 1,98 | -10,20% | 1.997.999,00 |
| 01.08.2024 | 2,38 | 2,41 | 2,13 | 2,21 | -7,35% | 1.751.772,00 |
| 31.07.2024 | 2,33 | 2,49 | 2,26 | 2,38 | 3,03% | 1.663.562,00 |
| 30.07.2024 | 2,37 | 2,42 | 2,25 | 2,31 | -2,53% | 962.207,00 |
| 29.07.2024 | 2,45 | 2,47 | 2,30 | 2,37 | 0,00% | 1.638.203,00 |
| 26.07.2024 | 2,41 | 2,42 | 2,30 | 2,37 | 2,16% | 1.011.666,00 |
| 25.07.2024 | 2,18 | 2,43 | 2,15 | 2,32 | 6,42% | 1.622.077,00 |
| 24.07.2024 | 2,35 | 2,42 | 2,17 | 2,18 | -7,63% | 1.501.010,00 |
| 23.07.2024 | 2,27 | 2,37 | 2,18 | 2,36 | 4,89% | 1.634.273,00 |
| 22.07.2024 | 2,19 | 2,26 | 2,12 | 2,25 | 3,69% | 1.045.399,00 |
| 19.07.2024 | 2,18 | 2,25 | 2,11 | 2,17 | -2,25% | 1.435.590,00 |
| 18.07.2024 | 2,42 | 2,44 | 2,22 | 2,22 | -7,11% | 2.561.854,00 |
| 17.07.2024 | 2,40 | 2,50 | 2,30 | 2,39 | -3,24% | 3.168.524,00 |
| 16.07.2024 | 2,10 | 2,48 | 2,10 | 2,47 | 18,75% | 4.236.942,00 |
| 15.07.2024 | 2,17 | 2,18 | 2,06 | 2,08 | -2,35% | 2.184.281,00 |
| 12.07.2024 | 2,10 | 2,25 | 2,09 | 2,13 | 6,50% | 4.015.153,00 |
| 11.07.2024 | 1,75 | 2,03 | 1,75 | 2,00 | 19,76% | 3.326.998,00 |
| 10.07.2024 | 1,79 | 1,83 | 1,66 | 1,67 | -6,18% | 1.137.635,00 |
| 09.07.2024 | 1,74 | 1,79 | 1,64 | 1,78 | 1,71% | 1.344.728,00 |
| 08.07.2024 | 1,71 | 1,80 | 1,67 | 1,75 | 3,55% | 1.465.757,00 |
| 05.07.2024 | 1,67 | 1,77 | 1,63 | 1,69 | 1,20% | 1.625.518,00 |
| 03.07.2024 | 1,68 | 1,71 | 1,64 | 1,67 | -0,60% | 643.194,00 |
| 02.07.2024 | 1,68 | 1,71 | 1,57 | 1,68 | -0,59% | 1.325.680,00 |
| 01.07.2024 | 1,65 | 1,72 | 1,63 | 1,69 | 1,81% | 2.221.344,00 |
| 28.06.2024 | 1,53 | 1,67 | 1,52 | 1,66 | 11,41% | 5.064.402,00 |
| 27.06.2024 | 1,40 | 1,50 | 1,39 | 1,49 | 4,20% | 1.011.958,00 |
| 26.06.2024 | 1,43 | 1,45 | 1,40 | 1,43 | -0,35% | 931.877,00 |
| 25.06.2024 | 1,50 | 1,50 | 1,43 | 1,44 | -5,59% | 1.372.133,00 |
| 24.06.2024 | 1,43 | 1,58 | 1,43 | 1,52 | 4,11% | 1.942.352,00 |
| 21.06.2024 | 1,42 | 1,47 | 1,40 | 1,46 | 3,55% | 1.773.175,00 |
| 20.06.2024 | 1,44 | 1,45 | 1,39 | 1,41 | -2,08% | 1.511.988,00 |
| 18.06.2024 | 1,50 | 1,52 | 1,43 | 1,44 | -5,26% | 2.362.399,00 |
| 17.06.2024 | 1,47 | 1,54 | 1,47 | 1,52 | 3,40% | 1.246.520,00 |
| 14.06.2024 | 1,51 | 1,53 | 1,46 | 1,47 | -3,92% | 2.091.284,00 |