4,927$
-1,46%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,45 | 4,62 | 3,82% | 1.823.389,00 |
| 15.05.2025 | 4,66 | 4,72 | 4,31 | 4,45 | -5,52% | 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 | 9,03% | 2.474.988,00 |
| 23.04.2025 | 3,16 | 3,34 | 3,07 | 3,10 | 3,51% | 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 |
| 11.04.2025 | 2,60 | 2,78 | 2,52 | 2,74 | 6,41% | 1.756.849,00 |
| 10.04.2025 | 2,80 | 2,80 | 2,48 | 2,58 | -7,71% | 2.723.589,00 |
| 09.04.2025 | 2,18 | 2,93 | 2,14 | 2,79 | 27,11% | 5.291.772,00 |
| 08.04.2025 | 2,51 | 2,51 | 2,12 | 2,20 | -3,73% | 3.120.708,00 |
| 07.04.2025 | 2,18 | 2,61 | 2,12 | 2,28 | -2,98% | 3.846.728,00 |
| 04.04.2025 | 2,47 | 2,55 | 2,11 | 2,35 | -9,09% | 4.897.398,00 |
| 03.04.2025 | 2,69 | 2,81 | 2,53 | 2,59 | -12,67% | 3.169.117,00 |
| 02.04.2025 | 2,70 | 3,04 | 2,58 | 2,96 | 4,96% | 3.896.722,00 |
| 01.04.2025 | 2,70 | 2,83 | 2,60 | 2,82 | 3,87% | 4.119.536,00 |
| 31.03.2025 | 2,71 | 2,74 | 2,60 | 2,72 | -4,40% | 3.032.125,00 |
| 28.03.2025 | 3,03 | 3,05 | 2,76 | 2,84 | -7,94% | 3.762.345,00 |
| 27.03.2025 | 3,24 | 3,24 | 3,05 | 3,09 | -5,80% | 2.381.577,00 |
| 26.03.2025 | 3,54 | 3,59 | 3,15 | 3,28 | -6,96% | 3.600.840,00 |
| 25.03.2025 | 3,70 | 3,75 | 3,39 | 3,52 | -3,56% | 3.112.141,00 |
| 24.03.2025 | 3,63 | 3,80 | 3,58 | 3,65 | 3,69% | 3.113.853,00 |
| 21.03.2025 | 3,30 | 3,62 | 3,24 | 3,52 | 2,03% | 2.886.672,00 |
| 20.03.2025 | 3,37 | 3,48 | 3,29 | 3,45 | -0,43% | 3.106.875,00 |
| 19.03.2025 | 3,44 | 3,65 | 3,39 | 3,47 | 2,21% | 3.199.325,00 |
| 18.03.2025 | 3,67 | 3,75 | 3,33 | 3,39 | -11,49% | 4.556.578,00 |
| 17.03.2025 | 3,34 | 3,86 | 3,34 | 3,83 | 14,33% | 5.026.928,00 |
| 14.03.2025 | 3,28 | 3,43 | 3,23 | 3,35 | 5,35% | 6.432.658,00 |
| 13.03.2025 | 3,09 | 3,25 | 2,97 | 3,18 | 2,91% | 3.528.000,00 |
| 12.03.2025 | 3,06 | 3,31 | 2,94 | 3,09 | 7,29% | 6.160.236,00 |
| 11.03.2025 | 2,83 | 3,02 | 2,68 | 2,88 | 2,67% | 4.692.059,00 |
| 10.03.2025 | 2,83 | 2,84 | 2,53 | 2,81 | -4,59% | 5.722.259,00 |
| 07.03.2025 | 3,11 | 3,18 | 2,81 | 2,94 | -6,81% | 4.162.283,00 |
| 06.03.2025 | 3,45 | 3,57 | 3,09 | 3,16 | -12,12% | 4.637.148,00 |
| 05.03.2025 | 3,16 | 3,61 | 3,10 | 3,59 | 13,97% | 4.776.629,00 |
| 04.03.2025 | 3,03 | 3,26 | 2,95 | 3,15 | -0,32% | 4.454.673,00 |
| 03.03.2025 | 3,56 | 3,59 | 3,14 | 3,16 | -7,87% | 3.604.997,00 |
| 28.02.2025 | 3,51 | 3,55 | 3,22 | 3,43 | -4,19% | 5.562.610,00 |
| 27.02.2025 | 3,61 | 3,89 | 3,54 | 3,58 | 0,00% | 5.562.597,00 |
| 26.02.2025 | 3,66 | 3,73 | 3,52 | 3,58 | -0,83% | 3.627.082,00 |
| 25.02.2025 | 3,87 | 3,90 | 3,53 | 3,61 | -7,44% | 4.779.578,00 |
| 24.02.2025 | 4,27 | 4,28 | 3,58 | 3,90 | -7,80% | 8.219.125,00 |
| 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 |