1,339€
-9,88%
Echtzeit-Aktienkurs Digital Turbine
Bid:
Ask:
Aktienkurse zur Digital Turbine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -6,66% | - |
| 24.06.2024 | 1,30 | 1,49 | 1,30 | 1,49 | 18,03% | 70,00 |
| 21.06.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -4,84% | - |
| 20.06.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,53% | - |
| 19.06.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,45% | - |
| 18.06.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,35% | - |
| 17.06.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -5,40% | - |
| 14.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -8,75% | - |
| 13.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 3,07% | - |
| 12.06.2024 | 1,40 | 1,50 | 1,40 | 1,50 | 12,23% | 1,00 |
| 11.06.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -6,59% | - |
| 10.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -3,45% | - |
| 07.06.2024 | 1,44 | 1,48 | 1,44 | 1,48 | -2,92% | 385,00 |
| 06.06.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 6,25% | 16,00 |
| 05.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -8,67% | - |
| 04.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,07% | - |
| 03.06.2024 | 1,69 | 1,69 | 1,59 | 1,59 | -13,10% | 370,00 |
| 31.05.2024 | 1,72 | 1,83 | 1,72 | 1,83 | 8,83% | 720,00 |
| 30.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -8,31% | - |
| 29.05.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -13,28% | - |
| 28.05.2024 | 1,98 | 2,11 | 1,98 | 2,11 | 6,62% | 5.000,00 |
| 27.05.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -2,56% | - |
| 24.05.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 3,57% | - |
| 23.05.2024 | 2,16 | 2,16 | 1,96 | 1,96 | -8,45% | 400,00 |
| 22.05.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,70% | - |
| 21.05.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -5,44% | - |
| 20.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,59% | - |
| 17.05.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,34% | - |
| 16.05.2024 | 2,37 | 2,37 | 2,36 | 2,36 | 6,94% | 400,00 |
| 15.05.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 2,89% | - |
| 14.05.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 4,03% | - |
| 13.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,06% | 1.250,00 |
| 10.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 5,42% | - |
| 09.05.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,50% | - |
| 08.05.2024 | 1,99 | 1,99 | 1,98 | 1,98 | -0,80% | 200,00 |
| 07.05.2024 | 1,96 | 2,01 | 1,96 | 2,00 | 1,78% | 5.200,00 |
| 06.05.2024 | 1,93 | 1,97 | 1,93 | 1,97 | 3,91% | 15,00 |
| 03.05.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 4,94% | - |
| 02.05.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,15% | - |
| 30.04.2024 | 1,81 | 1,82 | 1,81 | 1,82 | 7,74% | 1.000,00 |
| 29.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,98% | - |
| 26.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,80% | - |
| 25.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,98% | - |
| 24.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 4,74% | - |
| 23.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,35% | - |
| 22.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 19.04.2024 | 1,78 | 1,78 | 1,76 | 1,76 | 1,67% | 100,00 |
| 18.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,54% | - |
| 17.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,93% | - |
| 16.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,81% | - |
| 15.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -8,57% | - |
| 12.04.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,16% | - |
| 11.04.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -4,44% | - |
| 10.04.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,10% | - |
| 09.04.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,95% | - |
| 08.04.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -3,52% | - |
| 05.04.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -2,59% | - |
| 04.04.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -1,85% | - |
| 03.04.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 1,12% | - |
| 02.04.2024 | 2,30 | 2,30 | 2,14 | 2,14 | -12,39% | 637,00 |
| 28.03.2024 | 2,38 | 2,45 | 2,38 | 2,45 | 3,03% | 30,00 |
| 27.03.2024 | 2,28 | 2,37 | 2,28 | 2,37 | 0,59% | 510,00 |
| 26.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,67% | - |
| 25.03.2024 | 2,35 | 2,38 | 2,35 | 2,38 | -6,38% | 20,00 |
| 22.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,63% | - |
| 21.03.2024 | 2,59 | 2,59 | 2,58 | 2,58 | 0,00% | 400,00 |
| 20.03.2024 | 2,59 | 2,59 | 2,58 | 2,58 | 0,00% | 100,00 |
| 19.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -5,49% | - |
| 18.03.2024 | 2,69 | 2,73 | 2,69 | 2,73 | 8,59% | 100,00 |
| 15.03.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -6,96% | - |
| 14.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,10% | 50,00 |
| 13.03.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -3,60% | 17,00 |
| 12.03.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 0,85% | - |
| 11.03.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 1,22% | - |
| 08.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,61% | - |
| 07.03.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -2,08% | - |
| 06.03.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -2,99% | - |
| 05.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,83% | - |
| 04.03.2024 | 2,89 | 2,90 | 2,89 | 2,90 | -0,75% | 93,00 |
| 01.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,60% | - |
| 29.02.2024 | 2,90 | 3,00 | 2,90 | 3,00 | -3,66% | 115,00 |
| 28.02.2024 | 3,08 | 3,11 | 3,08 | 3,11 | 9,73% | 100,00 |
| 27.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,64% | - |
| 26.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -3,23% | - |
| 23.02.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -9,95% | - |
| 22.02.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -2,12% | - |
| 21.02.2024 | 3,31 | 3,31 | 3,31 | 3,31 | 2,93% | - |
| 20.02.2024 | 3,21 | 3,21 | 3,21 | 3,21 | -2,01% | - |
| 19.02.2024 | 3,23 | 3,28 | 3,23 | 3,28 | 0,18% | 90,00 |
| 16.02.2024 | 3,27 | 3,27 | 3,27 | 3,27 | -1,33% | - |
| 15.02.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 1,66% | - |
| 14.02.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -7,49% | - |
| 13.02.2024 | 3,57 | 3,57 | 3,53 | 3,53 | -2,06% | 179,00 |
| 12.02.2024 | 3,60 | 3,60 | 3,60 | 3,60 | 1,29% | - |
| 09.02.2024 | 3,56 | 3,58 | 3,55 | 3,55 | -9,01% | 520,00 |
| 08.02.2024 | 3,86 | 3,99 | 3,86 | 3,91 | -19,63% | 600,00 |
| 07.02.2024 | 4,86 | 4,86 | 4,86 | 4,86 | 3,76% | - |
| 06.02.2024 | 4,67 | 4,68 | 4,67 | 4,68 | -5,14% | 165,00 |
| 05.02.2024 | 4,92 | 4,94 | 4,92 | 4,94 | -4,58% | 80,00 |
| 02.02.2024 | 5,18 | 5,18 | 5,18 | 5,18 | 4,21% | - |