8,500$
-2,07%
Echtzeit-Aktienkurs Digital Brands Group Inc
Bid:
Ask:
Aktienkurse zur Digital Brands Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,92 | 9,10 | 8,44 | 8,44 | -2,20% | 16.420,00 |
| 14.10.2025 | 7,50 | 9,02 | 7,50 | 8,63 | 13,55% | 241.403,00 |
| 13.10.2025 | 7,16 | 7,82 | 6,93 | 7,60 | 6,00% | 134.707,00 |
| 10.10.2025 | 7,33 | 7,59 | 6,96 | 7,17 | -2,58% | 91.401,00 |
| 09.10.2025 | 7,49 | 7,77 | 7,15 | 7,36 | -0,54% | 138.951,00 |
| 08.10.2025 | 8,02 | 8,02 | 7,25 | 7,40 | -8,07% | 141.813,00 |
| 07.10.2025 | 8,39 | 8,50 | 8,00 | 8,05 | -3,25% | 87.319,00 |
| 06.10.2025 | 7,94 | 8,65 | 7,21 | 8,32 | 3,42% | 202.690,00 |
| 03.10.2025 | 7,99 | 8,33 | 7,99 | 8,05 | 5,30% | 28.458,00 |
| 02.10.2025 | 7,68 | 8,15 | 6,75 | 7,64 | -3,54% | 226.104,00 |
| 01.10.2025 | 7,89 | 8,37 | 7,81 | 7,92 | -3,41% | 99.487,00 |
| 30.09.2025 | 8,08 | 8,40 | 7,75 | 8,20 | 1,86% | 124.953,00 |
| 29.09.2025 | 8,53 | 8,53 | 7,53 | 8,05 | -5,63% | 235.557,00 |
| 26.09.2025 | 6,70 | 8,80 | 6,53 | 8,53 | 25,44% | 649.381,00 |
| 25.09.2025 | 6,77 | 7,10 | 6,40 | 6,80 | -1,45% | 437.163,00 |
| 24.09.2025 | 4,80 | 6,99 | 4,73 | 6,90 | 57,71% | 4.109.365,00 |
| 23.09.2025 | 9,13 | 9,50 | 4,25 | 4,38 | -44,76% | 4.985.234,00 |
| 22.09.2025 | 8,50 | 8,98 | 7,81 | 7,92 | -6,93% | 78.041,00 |
| 19.09.2025 | 8,69 | 8,99 | 7,01 | 8,51 | 2,16% | 274.736,00 |
| 18.09.2025 | 9,00 | 9,00 | 7,55 | 8,33 | -5,29% | 108.184,00 |
| 17.09.2025 | 9,41 | 10,08 | 8,71 | 8,80 | -3,98% | 309.211,00 |
| 16.09.2025 | 10,35 | 10,50 | 8,70 | 9,16 | -6,00% | 154.757,00 |
| 15.09.2025 | 10,21 | 10,47 | 9,66 | 9,75 | -5,48% | 68.162,00 |
| 12.09.2025 | 11,48 | 11,68 | 9,92 | 10,31 | -9,72% | 123.992,00 |
| 11.09.2025 | 10,25 | 11,80 | 9,52 | 11,42 | 13,92% | 142.388,00 |
| 10.09.2025 | 9,97 | 10,50 | 9,60 | 10,03 | 7,79% | 104.109,00 |
| 09.09.2025 | 9,25 | 10,00 | 8,21 | 9,30 | 3,74% | 138.652,00 |
| 08.09.2025 | 8,88 | 9,42 | 8,40 | 8,97 | 6,09% | 69.337,00 |
| 05.09.2025 | 9,50 | 9,50 | 8,21 | 8,45 | -7,60% | 92.476,00 |
| 04.09.2025 | 9,86 | 10,20 | 9,00 | 9,15 | -5,82% | 61.163,00 |
| 03.09.2025 | 10,19 | 10,75 | 9,55 | 9,71 | -1,22% | 73.313,00 |
| 02.09.2025 | 9,34 | 10,44 | 9,34 | 9,83 | 3,04% | 94.391,00 |
| 29.08.2025 | 9,36 | 10,43 | 9,02 | 9,54 | -0,16% | 115.923,00 |
| 28.08.2025 | 10,20 | 11,52 | 9,30 | 9,56 | -6,32% | 135.193,00 |
| 27.08.2025 | 10,18 | 11,00 | 9,75 | 10,20 | 2,93% | 59.784,00 |
| 26.08.2025 | 9,80 | 10,49 | 8,65 | 9,91 | 2,91% | 107.922,00 |
| 25.08.2025 | 10,35 | 12,75 | 9,38 | 9,63 | -9,96% | 189.312,00 |
| 22.08.2025 | 8,80 | 11,00 | 8,64 | 10,70 | 21,75% | 100.988,00 |
| 21.08.2025 | 10,28 | 11,05 | 7,90 | 8,78 | -20,60% | 205.994,00 |
| 20.08.2025 | 10,43 | 12,10 | 9,20 | 11,06 | 347,93% | 270.074,00 |
| 17.12.2024 | 1,95 | 3,17 | 1,84 | 2,47 | -37,63% | 805.233,00 |
| 16.12.2024 | 3,51 | 4,68 | 3,36 | 3,96 | 7,32% | 609.638,00 |