4,020€
-10,40%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 4,50 | 4,50 | 4,50 | 4,50 | 0,22% | - |
| 20.02.2025 | 4,73 | 4,76 | 4,49 | 4,49 | -10,57% | 23.200,00 |
| 19.02.2025 | 4,83 | 5,06 | 4,79 | 5,02 | 2,37% | 2.215,00 |
| 18.02.2025 | 5,83 | 5,83 | 4,90 | 4,90 | -15,63% | 2.000,00 |
| 17.02.2025 | 5,81 | 5,81 | 5,81 | 5,81 | -5,38% | - |
| 14.02.2025 | 6,33 | 6,33 | 6,14 | 6,14 | 0,00% | 8.655,00 |
| 13.02.2025 | 5,93 | 6,39 | 5,93 | 6,14 | 1,59% | 6.025,00 |
| 12.02.2025 | 5,11 | 6,13 | 5,11 | 6,04 | 13,53% | 34.232,00 |
| 11.02.2025 | 5,01 | 5,32 | 5,01 | 5,32 | 2,94% | 2.000,00 |
| 10.02.2025 | 4,66 | 5,17 | 4,66 | 5,17 | 11,23% | 4.413,00 |
| 07.02.2025 | 4,62 | 4,76 | 4,34 | 4,65 | 0,32% | 7.584,00 |
| 06.02.2025 | 3,16 | 4,64 | 3,16 | 4,63 | 93,69% | 9.100,00 |
| 05.02.2025 | 2,30 | 2,39 | 2,30 | 2,39 | -1,12% | 500,00 |
| 04.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,55% | - |
| 03.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,64% | - |
| 31.01.2025 | 2,38 | 2,50 | 2,38 | 2,50 | 9,47% | 500,00 |
| 30.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -6,17% | - |
| 29.01.2025 | 2,33 | 2,43 | 2,33 | 2,43 | -0,12% | 3.000,00 |
| 28.01.2025 | 2,20 | 2,44 | 2,20 | 2,44 | 15,08% | 25,00 |
| 27.01.2025 | 2,34 | 2,34 | 2,12 | 2,12 | 0,76% | 1.410,00 |
| 24.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 4,90% | - |
| 23.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,05% | - |
| 22.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 10,79% | - |
| 21.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,65% | - |
| 20.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 17.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,39% | - |
| 16.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 14,40% | - |
| 15.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 14.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -5,66% | - |
| 13.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,85% | - |
| 10.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,17% | - |
| 09.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -10,44% | - |
| 08.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,33% | - |
| 07.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,47% | - |
| 06.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 12,82% | - |
| 03.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 5,12% | - |
| 02.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -8,08% | - |
| 30.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -7,38% | - |
| 27.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 13,23% | - |
| 23.12.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 1,59% | 30,00 |
| 20.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 11,36% | - |
| 19.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 7,93% | - |
| 18.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,64% | - |
| 17.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,78% | - |
| 16.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 13.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,67% | - |
| 12.12.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -4,07% | 2.000,00 |
| 11.12.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 0,87% | 200,00 |
| 10.12.2024 | 1,45 | 1,45 | 1,39 | 1,39 | -3,58% | 100,00 |
| 09.12.2024 | 1,39 | 1,44 | 1,39 | 1,44 | 3,49% | 65,00 |
| 06.12.2024 | 1,32 | 1,39 | 1,32 | 1,39 | 2,96% | 250,00 |
| 05.12.2024 | 1,37 | 1,39 | 1,35 | 1,35 | -2,10% | 1.900,00 |
| 04.12.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,29% | 75,00 |
| 03.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,95% | - |
| 02.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,41% | - |
| 29.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 28.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,35% | - |
| 27.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -6,58% | - |
| 26.11.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -1,26% | 20,00 |
| 25.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 4,38% | 43,00 |
| 22.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 4,26% | - |
| 21.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 8,68% | - |
| 20.11.2024 | 1,16 | 1,21 | 1,16 | 1,21 | 1,17% | 400,00 |
| 19.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,32% | - |
| 18.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -4,80% | 30,00 |
| 15.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -4,51% | - |
| 14.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,00% | - |
| 13.11.2024 | 1,27 | 1,40 | 1,27 | 1,40 | 8,76% | 157,00 |
| 12.11.2024 | 1,27 | 1,29 | 1,27 | 1,29 | -1,11% | 500,00 |
| 11.11.2024 | 1,33 | 1,46 | 1,30 | 1,30 | -4,22% | 4.750,00 |
| 08.11.2024 | 1,60 | 1,79 | 1,36 | 1,36 | -17,40% | 2.003,00 |
| 07.11.2024 | 1,79 | 1,89 | 1,65 | 1,65 | -44,81% | 14.201,00 |
| 06.11.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 6,87% | - |
| 05.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,44% | - |
| 04.11.2024 | 2,83 | 2,87 | 2,83 | 2,87 | -1,14% | 26,00 |
| 01.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -8,75% | - |
| 31.10.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -4,77% | - |
| 30.10.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 5,87% | - |
| 29.10.2024 | 2,93 | 3,15 | 2,93 | 3,15 | -0,69% | 9,00 |
| 28.10.2024 | 2,78 | 3,17 | 2,78 | 3,17 | 14,88% | 100,00 |
| 25.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,44% | - |
| 24.10.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -4,36% | - |
| 23.10.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 4,15% | - |
| 22.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,87% | - |
| 21.10.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -5,07% | - |
| 18.10.2024 | 2,86 | 3,02 | 2,86 | 3,02 | -0,10% | 100,00 |
| 17.10.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,49% | - |
| 16.10.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -5,03% | - |
| 15.10.2024 | 3,17 | 3,31 | 3,17 | 3,20 | -4,25% | 303,00 |
| 14.10.2024 | 3,30 | 3,34 | 3,30 | 3,34 | 25,37% | 200,00 |
| 11.10.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -4,58% | - |
| 10.10.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -3,22% | - |
| 09.10.2024 | 2,69 | 2,89 | 2,69 | 2,89 | 3,81% | 100,00 |
| 08.10.2024 | 2,82 | 2,82 | 2,78 | 2,78 | 13,01% | 200,00 |
| 07.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 3,23% | - |
| 04.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,71% | - |
| 03.10.2024 | 2,46 | 2,46 | 2,40 | 2,40 | -2,87% | 300,00 |
| 02.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,36% | - |
| 01.10.2024 | 2,69 | 2,69 | 2,51 | 2,51 | -8,54% | 8.000,00 |
| 30.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,83% | - |