6,690$
2,29%
Echtzeit-Aktienkurs Digital Brands Group Inc
Bid:
Ask:
Aktienkurse zur Digital Brands Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 6,66 | 7,05 | 5,92 | 6,56 | -0,30% | 510.715,00 |
| 05.02.2026 | 7,99 | 8,15 | 6,10 | 6,58 | -17,54% | 694.984,00 |
| 04.02.2026 | 8,40 | 8,60 | 7,70 | 7,98 | -7,42% | 331.320,00 |
| 03.02.2026 | 8,43 | 8,96 | 7,86 | 8,62 | 4,23% | 409.419,00 |
| 02.02.2026 | 7,35 | 8,84 | 7,35 | 8,27 | 13,60% | 510.079,00 |
| 30.01.2026 | 7,76 | 7,81 | 6,90 | 7,28 | -7,26% | 311.730,00 |
| 29.01.2026 | 8,60 | 9,32 | 7,70 | 7,85 | -5,99% | 487.493,00 |
| 28.01.2026 | 7,58 | 8,42 | 7,07 | 8,35 | 12,23% | 405.635,00 |
| 27.01.2026 | 7,50 | 7,55 | 6,63 | 7,44 | -0,40% | 435.030,00 |
| 26.01.2026 | 8,63 | 8,78 | 7,22 | 7,47 | -10,65% | 334.771,00 |
| 23.01.2026 | 7,87 | 8,85 | 7,70 | 8,36 | 10,44% | 642.835,00 |
| 22.01.2026 | 8,61 | 8,80 | 7,28 | 7,57 | -9,77% | 446.743,00 |
| 21.01.2026 | 10,07 | 10,13 | 7,30 | 8,39 | -14,39% | 592.758,00 |
| 20.01.2026 | 12,90 | 13,42 | 8,70 | 9,80 | -27,99% | 903.467,00 |
| 16.01.2026 | 15,75 | 16,04 | 13,50 | 13,61 | -11,45% | 253.201,00 |
| 15.01.2026 | 16,56 | 16,65 | 15,00 | 15,37 | -2,04% | 173.434,00 |
| 14.01.2026 | 18,00 | 18,00 | 15,51 | 15,69 | -11,75% | 279.205,00 |
| 13.01.2026 | 15,26 | 17,95 | 14,78 | 17,78 | 19,93% | 291.951,00 |
| 12.01.2026 | 17,17 | 17,44 | 14,39 | 14,83 | -12,59% | 287.583,00 |
| 09.01.2026 | 17,53 | 18,00 | 16,29 | 16,96 | -0,99% | 280.422,00 |
| 08.01.2026 | 16,25 | 17,50 | 15,01 | 17,13 | 7,60% | 292.103,00 |
| 07.01.2026 | 17,00 | 17,30 | 15,64 | 15,92 | -3,34% | 336.981,00 |
| 06.01.2026 | 16,00 | 16,47 | 14,56 | 16,47 | 4,04% | 259.202,00 |
| 05.01.2026 | 16,08 | 16,84 | 13,50 | 15,83 | 3,94% | 436.990,00 |
| 02.01.2026 | 13,16 | 15,23 | 12,90 | 15,23 | 20,11% | 343.119,00 |
| 31.12.2025 | 11,88 | 12,88 | 11,50 | 12,68 | 10,36% | 112.013,00 |
| 30.12.2025 | 12,00 | 13,25 | 11,00 | 11,49 | -3,61% | 233.988,00 |
| 29.12.2025 | 11,62 | 12,09 | 10,99 | 11,92 | 2,14% | 73.686,00 |
| 26.12.2025 | 10,49 | 12,32 | 10,11 | 11,67 | 11,25% | 136.772,00 |
| 24.12.2025 | 10,36 | 10,95 | 10,35 | 10,49 | 1,94% | 29.185,00 |
| 23.12.2025 | 10,14 | 10,40 | 9,99 | 10,29 | 0,88% | 87.177,00 |
| 22.12.2025 | 11,39 | 11,47 | 9,77 | 10,20 | -4,05% | 110.469,00 |
| 19.12.2025 | 10,34 | 11,30 | 10,30 | 10,63 | 0,66% | 332.499,00 |
| 18.12.2025 | 10,32 | 10,91 | 10,15 | 10,56 | 4,14% | 114.938,00 |
| 17.12.2025 | 9,95 | 10,90 | 9,84 | 10,14 | 5,96% | 215.769,00 |
| 16.12.2025 | 8,49 | 10,24 | 8,15 | 9,57 | 12,72% | 279.248,00 |
| 15.12.2025 | 8,00 | 8,98 | 8,00 | 8,49 | 12,01% | 154.604,00 |
| 12.12.2025 | 8,23 | 8,50 | 7,30 | 7,58 | -8,89% | 127.268,00 |
| 11.12.2025 | 8,48 | 9,06 | 8,23 | 8,32 | -4,37% | 108.677,00 |
| 10.12.2025 | 8,17 | 8,85 | 8,12 | 8,70 | 4,69% | 102.297,00 |
| 09.12.2025 | 7,42 | 8,37 | 7,38 | 8,31 | 11,54% | 90.227,00 |
| 08.12.2025 | 7,99 | 8,13 | 7,33 | 7,45 | -5,34% | 93.113,00 |
| 05.12.2025 | 6,67 | 8,25 | 6,67 | 7,87 | 16,94% | 243.915,00 |
| 04.12.2025 | 6,78 | 7,00 | 6,62 | 6,73 | 0,75% | 45.404,00 |
| 03.12.2025 | 6,52 | 6,83 | 6,51 | 6,68 | 2,77% | 24.164,00 |
| 02.12.2025 | 7,10 | 7,25 | 6,50 | 6,50 | -11,08% | 111.002,00 |
| 01.12.2025 | 7,24 | 7,34 | 7,05 | 7,31 | 0,97% | 19.468,00 |
| 28.11.2025 | 7,30 | 7,50 | 6,80 | 7,24 | -1,50% | 32.893,00 |
| 26.11.2025 | 6,99 | 7,42 | 6,87 | 7,35 | 8,25% | 40.489,00 |
| 25.11.2025 | 6,71 | 7,00 | 6,71 | 6,79 | 2,57% | 21.421,00 |
| 24.11.2025 | 7,28 | 7,75 | 6,55 | 6,62 | -9,56% | 63.709,00 |
| 21.11.2025 | 6,67 | 7,79 | 6,50 | 7,32 | 12,62% | 80.486,00 |
| 20.11.2025 | 7,50 | 7,62 | 6,50 | 6,50 | -13,33% | 127.941,00 |
| 19.11.2025 | 7,69 | 7,78 | 7,50 | 7,50 | -1,57% | 71.251,00 |
| 18.11.2025 | 7,50 | 7,75 | 7,50 | 7,62 | 1,60% | 13.628,00 |
| 17.11.2025 | 7,80 | 8,00 | 7,43 | 7,50 | -2,47% | 112.883,00 |
| 14.11.2025 | 7,50 | 7,94 | 7,48 | 7,69 | 2,53% | 116.278,00 |
| 13.11.2025 | 8,02 | 8,20 | 7,50 | 7,50 | -5,84% | 86.630,00 |
| 12.11.2025 | 7,85 | 8,53 | 7,50 | 7,97 | 0,06% | 154.016,00 |
| 11.11.2025 | 8,09 | 8,11 | 7,84 | 7,96 | 1,40% | 44.707,00 |
| 10.11.2025 | 7,61 | 8,35 | 7,61 | 7,85 | -0,25% | 43.220,00 |
| 07.11.2025 | 7,60 | 8,10 | 7,50 | 7,87 | 2,61% | 123.858,00 |
| 06.11.2025 | 8,00 | 8,28 | 7,55 | 7,67 | -2,17% | 139.039,00 |
| 05.11.2025 | 7,51 | 8,53 | 7,50 | 7,84 | 4,46% | 129.009,00 |
| 04.11.2025 | 7,55 | 7,70 | 7,50 | 7,51 | -2,15% | 44.551,00 |
| 03.11.2025 | 8,03 | 8,27 | 7,11 | 7,67 | -6,58% | 91.804,00 |
| 31.10.2025 | 7,79 | 8,42 | 7,65 | 8,21 | 5,26% | 133.230,00 |
| 30.10.2025 | 8,18 | 8,57 | 7,62 | 7,80 | -5,57% | 72.163,00 |
| 29.10.2025 | 8,63 | 8,72 | 8,12 | 8,26 | -3,62% | 83.913,00 |
| 28.10.2025 | 8,91 | 8,97 | 8,24 | 8,57 | -3,05% | 68.014,00 |
| 27.10.2025 | 8,28 | 9,00 | 8,05 | 8,84 | 4,00% | 66.026,00 |
| 24.10.2025 | 8,00 | 8,67 | 7,95 | 8,50 | 5,59% | 89.589,00 |
| 23.10.2025 | 9,02 | 9,21 | 8,02 | 8,05 | -10,95% | 133.143,00 |
| 22.10.2025 | 8,68 | 9,29 | 8,57 | 9,04 | 1,23% | 66.094,00 |
| 21.10.2025 | 8,62 | 9,20 | 8,14 | 8,93 | 3,36% | 123.079,00 |
| 20.10.2025 | 8,25 | 8,90 | 8,12 | 8,64 | 4,47% | 101.733,00 |
| 17.10.2025 | 8,03 | 8,67 | 7,67 | 8,27 | 0,49% | 73.547,00 |
| 16.10.2025 | 8,60 | 8,76 | 8,01 | 8,23 | -4,30% | 46.173,00 |
| 15.10.2025 | 8,48 | 9,19 | 8,15 | 8,60 | -0,35% | 107.354,00 |
| 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 |