8,208$
1,21%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 8,24 | 8,38 | 7,94 | 8,18 | 0,86% | 2.027.538,00 |
| 29.07.2026 | 8,49 | 8,74 | 8,08 | 8,11 | -4,02% | 2.162.874,00 |
| 28.07.2026 | 8,47 | 8,72 | 8,13 | 8,45 | -1,69% | 1.811.018,00 |
| 27.07.2026 | 8,63 | 8,88 | 8,42 | 8,60 | 1,72% | 2.285.696,00 |
| 24.07.2026 | 8,14 | 8,71 | 8,05 | 8,45 | 5,23% | 3.063.369,00 |
| 23.07.2026 | 8,40 | 8,58 | 8,03 | 8,03 | -5,42% | 2.022.944,00 |
| 22.07.2026 | 9,32 | 9,69 | 8,40 | 8,49 | -7,52% | 2.521.548,00 |
| 21.07.2026 | 8,75 | 9,19 | 8,63 | 9,18 | 10,20% | 3.258.958,00 |
| 20.07.2026 | 8,34 | 8,66 | 8,30 | 8,33 | -0,06% | 2.382.115,00 |
| 17.07.2026 | 8,35 | 8,52 | 8,02 | 8,34 | -3,42% | 2.905.337,00 |
| 16.07.2026 | 9,63 | 9,67 | 8,57 | 8,63 | -11,31% | 2.400.522,00 |
| 15.07.2026 | 9,97 | 10,03 | 9,33 | 9,73 | -0,92% | 1.838.551,00 |
| 14.07.2026 | 9,77 | 10,34 | 9,67 | 9,82 | -1,31% | 1.974.236,00 |
| 13.07.2026 | 10,58 | 10,68 | 9,86 | 9,95 | -5,78% | 2.090.906,00 |
| 10.07.2026 | 11,21 | 11,27 | 10,37 | 10,56 | -5,84% | 2.115.307,00 |
| 09.07.2026 | 10,37 | 11,44 | 10,31 | 11,22 | 6,81% | 3.324.593,00 |
| 08.07.2026 | 10,02 | 10,52 | 9,85 | 10,50 | 1,11% | 4.224.611,00 |
| 07.07.2026 | 11,15 | 11,60 | 10,38 | 10,39 | -7,11% | 4.994.957,00 |
| 06.07.2026 | 12,44 | 13,52 | 11,14 | 11,18 | -12,04% | 6.293.831,00 |
| 02.07.2026 | 13,34 | 13,60 | 12,57 | 12,71 | -4,52% | 6.019.560,00 |
| 01.07.2026 | 12,90 | 13,55 | 12,77 | 13,31 | 3,25% | 4.670.624,00 |
| 30.06.2026 | 12,82 | 13,44 | 12,74 | 12,89 | -0,05% | 7.048.433,00 |
| 29.06.2026 | 11,38 | 13,06 | 11,38 | 12,90 | 16,53% | 7.789.389,00 |
| 26.06.2026 | 10,04 | 11,22 | 9,90 | 11,07 | 8,96% | 9.085.963,00 |
| 25.06.2026 | 10,10 | 10,49 | 9,82 | 10,16 | 0,20% | 4.079.028,00 |
| 24.06.2026 | 9,34 | 10,38 | 9,13 | 10,14 | 9,56% | 6.585.913,00 |
| 23.06.2026 | 9,09 | 9,69 | 9,04 | 9,26 | 0,05% | 3.559.276,00 |
| 22.06.2026 | 8,47 | 9,30 | 8,42 | 9,25 | 9,19% | 4.840.637,00 |
| 19.06.2026 | 8,48 | 8,49 | 8,47 | 8,47 | -1,61% | - |
| 18.06.2026 | 8,75 | 8,88 | 8,21 | 8,61 | -0,12% | 5.903.567,00 |
| 17.06.2026 | 9,36 | 9,54 | 8,59 | 8,62 | -8,30% | 5.590.897,00 |
| 16.06.2026 | 9,83 | 10,23 | 8,95 | 9,40 | -4,37% | 6.401.890,00 |
| 15.06.2026 | 9,92 | 10,25 | 9,53 | 9,83 | 0,72% | 5.385.716,00 |
| 12.06.2026 | 10,13 | 10,36 | 9,56 | 9,76 | -3,75% | 6.350.867,00 |
| 11.06.2026 | 10,22 | 10,61 | 9,80 | 10,14 | -0,78% | 7.662.919,00 |
| 10.06.2026 | 9,70 | 10,80 | 9,66 | 10,22 | 3,76% | 8.415.975,00 |
| 09.06.2026 | 9,35 | 10,40 | 9,20 | 9,85 | 5,35% | 11.142.802,00 |
| 08.06.2026 | 9,02 | 10,07 | 9,00 | 9,35 | 3,77% | 8.611.145,00 |
| 05.06.2026 | 9,19 | 9,63 | 8,67 | 9,01 | -3,33% | 7.170.508,00 |
| 04.06.2026 | 8,53 | 9,46 | 8,39 | 9,32 | 7,50% | 9.161.631,00 |
| 03.06.2026 | 8,55 | 8,77 | 8,09 | 8,67 | 1,52% | 5.784.185,00 |
| 02.06.2026 | 9,00 | 9,36 | 8,06 | 8,54 | -8,17% | 10.367.803,00 |
| 01.06.2026 | 8,87 | 9,80 | 8,78 | 9,30 | 5,92% | 13.189.655,00 |
| 29.05.2026 | 8,20 | 9,26 | 8,20 | 8,78 | 4,46% | 14.105.994,00 |
| 28.05.2026 | 6,68 | 8,55 | 6,39 | 8,41 | 25,82% | 21.743.917,00 |
| 27.05.2026 | 6,49 | 7,62 | 6,17 | 6,68 | 38,73% | 54.813.520,00 |
| 26.05.2026 | 4,64 | 4,98 | 4,52 | 4,82 | 5,82% | 12.384.551,00 |
| 22.05.2026 | 4,54 | 4,81 | 4,47 | 4,55 | 2,02% | 2.938.284,00 |
| 21.05.2026 | 4,55 | 4,68 | 4,45 | 4,46 | -1,87% | 3.149.821,00 |
| 20.05.2026 | 4,35 | 4,55 | 4,12 | 4,55 | 8,99% | 4.423.635,00 |
| 19.05.2026 | 4,06 | 4,58 | 3,97 | 4,17 | 2,96% | 6.227.412,00 |
| 18.05.2026 | 4,20 | 4,32 | 4,00 | 4,05 | -4,03% | 1.700.837,00 |
| 15.05.2026 | 4,12 | 4,33 | 4,10 | 4,22 | 0,24% | 2.478.368,00 |
| 14.05.2026 | 4,12 | 4,32 | 3,93 | 4,21 | 2,31% | 2.181.907,00 |
| 13.05.2026 | 3,93 | 4,27 | 3,85 | 4,12 | 6,47% | 4.075.153,00 |
| 12.05.2026 | 3,94 | 3,96 | 3,79 | 3,87 | -3,01% | 1.653.062,00 |
| 11.05.2026 | 4,00 | 4,07 | 3,92 | 3,99 | -1,36% | 1.461.471,00 |
| 08.05.2026 | 3,95 | 4,08 | 3,85 | 4,04 | 1,00% | 1.507.613,00 |
| 07.05.2026 | 4,03 | 4,08 | 3,90 | 4,00 | 0,50% | 1.568.457,00 |
| 06.05.2026 | 3,93 | 3,99 | 3,81 | 3,98 | 2,31% | 1.700.019,00 |
| 05.05.2026 | 3,96 | 4,01 | 3,85 | 3,89 | -1,52% | 1.772.896,00 |
| 04.05.2026 | 3,68 | 4,01 | 3,68 | 3,95 | 7,34% | 1.984.443,00 |
| 01.05.2026 | 3,56 | 3,69 | 3,51 | 3,68 | 4,25% | 942.821,00 |
| 30.04.2026 | 3,37 | 3,54 | 3,31 | 3,53 | 4,90% | 1.431.157,00 |
| 29.04.2026 | 3,45 | 3,45 | 3,29 | 3,37 | -2,75% | 1.147.572,00 |
| 28.04.2026 | 3,53 | 3,57 | 3,44 | 3,46 | -3,08% | 1.719.204,00 |
| 27.04.2026 | 3,42 | 3,60 | 3,42 | 3,57 | 3,18% | 1.681.167,00 |
| 24.04.2026 | 3,48 | 3,52 | 3,33 | 3,46 | 0,29% | 2.412.206,00 |
| 23.04.2026 | 3,65 | 3,65 | 3,43 | 3,45 | -7,01% | 1.392.182,00 |
| 22.04.2026 | 3,75 | 3,76 | 3,65 | 3,71 | 0,54% | 1.548.762,00 |
| 21.04.2026 | 3,82 | 3,88 | 3,63 | 3,69 | -3,15% | 2.123.703,00 |
| 20.04.2026 | 3,66 | 3,85 | 3,65 | 3,81 | 1,60% | 1.676.649,00 |
| 17.04.2026 | 3,95 | 4,07 | 3,68 | 3,75 | -3,23% | 4.133.483,00 |
| 16.04.2026 | 3,45 | 3,90 | 3,40 | 3,88 | 14,64% | 4.365.792,00 |
| 15.04.2026 | 3,15 | 3,44 | 3,15 | 3,38 | 8,33% | 2.335.775,00 |
| 14.04.2026 | 3,00 | 3,16 | 2,99 | 3,12 | 6,67% | 2.054.490,00 |
| 13.04.2026 | 2,78 | 2,98 | 2,75 | 2,93 | 3,72% | 1.798.839,00 |
| 10.04.2026 | 3,03 | 3,05 | 2,76 | 2,82 | -6,62% | 2.366.954,00 |
| 09.04.2026 | 3,06 | 3,07 | 2,94 | 3,02 | -2,27% | 1.264.268,00 |
| 08.04.2026 | 3,29 | 3,38 | 3,03 | 3,09 | 1,98% | 1.875.899,00 |
| 07.04.2026 | 3,03 | 3,07 | 2,92 | 3,03 | 0,00% | 1.615.133,00 |
| 06.04.2026 | 2,92 | 3,07 | 2,91 | 3,03 | 4,84% | 1.735.775,00 |
| 02.04.2026 | 2,86 | 2,91 | 2,74 | 2,89 | -2,69% | 2.003.305,00 |
| 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 |