0,743$
2,62%
Echtzeit-Aktienkurs Digital Brands Group Inc
Bid:
Ask:
Aktienkurse zur Digital Brands Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 0,73 | 0,79 | 0,66 | 0,72 | -1,67% | 2.281.607,00 |
| 17.06.2026 | 0,75 | 0,77 | 0,70 | 0,73 | -0,80% | 1.178.940,00 |
| 16.06.2026 | 0,81 | 0,85 | 0,74 | 0,74 | -11,66% | 1.778.608,00 |
| 15.06.2026 | 0,95 | 0,98 | 0,78 | 0,84 | -11,59% | 3.753.681,00 |
| 12.06.2026 | 0,92 | 1,05 | 0,88 | 0,95 | -2,87% | 3.563.505,00 |
| 11.06.2026 | 1,41 | 1,47 | 0,80 | 0,97 | -22,17% | 14.812.449,00 |
| 10.06.2026 | 1,09 | 1,29 | 1,02 | 1,25 | 16,82% | 5.682.187,00 |
| 09.06.2026 | 1,02 | 1,15 | 0,95 | 1,07 | 8,12% | 5.533.449,00 |
| 08.06.2026 | 0,87 | 0,99 | 0,77 | 0,99 | 15,07% | 4.123.890,00 |
| 05.06.2026 | 0,72 | 0,87 | 0,70 | 0,86 | 13,76% | 7.532.946,00 |
| 04.06.2026 | 0,82 | 0,96 | 0,74 | 0,76 | -18,83% | 5.416.657,00 |
| 03.06.2026 | 0,63 | 1,29 | 0,59 | 0,93 | 33,04% | 57.967.532,00 |
| 02.06.2026 | 0,98 | 1,18 | 0,65 | 0,70 | -16,55% | 40.249.764,00 |
| 01.06.2026 | 0,47 | 0,90 | 0,41 | 0,84 | 73,33% | 67.056.408,00 |
| 29.05.2026 | 0,49 | 0,50 | 0,45 | 0,48 | -1,83% | 2.001.156,00 |
| 28.05.2026 | 0,35 | 0,49 | 0,31 | 0,49 | 39,42% | 6.274.370,00 |
| 27.05.2026 | 0,29 | 0,36 | 0,27 | 0,35 | 21,93% | 5.955.022,00 |
| 26.05.2026 | 0,34 | 0,35 | 0,26 | 0,29 | -19,22% | 4.668.165,00 |
| 22.05.2026 | 0,39 | 0,41 | 0,34 | 0,36 | -19,69% | 7.944.646,00 |
| 21.05.2026 | 1,08 | 1,14 | 0,35 | 0,45 | -56,18% | 49.253.424,00 |
| 20.05.2026 | 1,08 | 1,09 | 0,98 | 1,02 | -4,67% | 585.469,00 |
| 19.05.2026 | 1,05 | 1,15 | 1,01 | 1,07 | 3,88% | 737.041,00 |
| 18.05.2026 | 1,16 | 1,27 | 1,01 | 1,03 | -8,04% | 997.962,00 |
| 15.05.2026 | 1,07 | 1,17 | 1,00 | 1,12 | 7,69% | 628.409,00 |
| 14.05.2026 | 1,17 | 1,17 | 1,02 | 1,04 | -8,77% | 835.258,00 |
| 13.05.2026 | 1,17 | 1,24 | 1,12 | 1,14 | -0,87% | 622.788,00 |
| 12.05.2026 | 1,48 | 1,48 | 1,12 | 1,15 | -21,23% | 1.522.465,00 |
| 11.05.2026 | 1,71 | 1,71 | 1,45 | 1,46 | -14,12% | 451.101,00 |
| 08.05.2026 | 1,66 | 1,75 | 1,52 | 1,70 | 4,29% | 571.197,00 |
| 07.05.2026 | 1,39 | 1,64 | 1,35 | 1,63 | 16,43% | 650.851,00 |
| 06.05.2026 | 1,29 | 1,46 | 1,26 | 1,40 | 6,87% | 536.139,00 |
| 05.05.2026 | 1,28 | 1,37 | 1,22 | 1,31 | 0,00% | 298.115,00 |
| 04.05.2026 | 1,30 | 1,33 | 1,18 | 1,31 | -1,50% | 334.864,00 |
| 01.05.2026 | 1,32 | 1,41 | 1,26 | 1,33 | -0,75% | 403.221,00 |
| 30.04.2026 | 1,43 | 1,51 | 1,33 | 1,34 | -5,63% | 586.092,00 |
| 29.04.2026 | 1,37 | 1,54 | 1,31 | 1,42 | 2,90% | 374.138,00 |
| 28.04.2026 | 1,37 | 1,46 | 1,35 | 1,38 | 0,00% | 190.531,00 |
| 27.04.2026 | 1,42 | 1,43 | 1,23 | 1,38 | -3,50% | 544.707,00 |
| 24.04.2026 | 1,54 | 1,58 | 1,36 | 1,43 | -5,92% | 468.400,00 |
| 23.04.2026 | 1,65 | 1,68 | 1,51 | 1,52 | -7,88% | 360.887,00 |
| 22.04.2026 | 1,60 | 1,72 | 1,50 | 1,65 | 2,48% | 384.821,00 |
| 21.04.2026 | 1,73 | 1,74 | 1,60 | 1,61 | -6,94% | 284.657,00 |
| 20.04.2026 | 1,75 | 1,79 | 1,60 | 1,73 | -2,81% | 588.457,00 |
| 17.04.2026 | 1,91 | 1,99 | 1,78 | 1,78 | -4,30% | 399.640,00 |
| 16.04.2026 | 1,79 | 1,99 | 1,77 | 1,86 | 3,91% | 492.692,00 |
| 15.04.2026 | 1,89 | 1,92 | 1,78 | 1,79 | -5,29% | 366.119,00 |
| 14.04.2026 | 2,22 | 2,22 | 1,85 | 1,89 | -13,30% | 343.970,00 |
| 13.04.2026 | 1,86 | 2,33 | 1,80 | 2,18 | 12,37% | 704.005,00 |
| 10.04.2026 | 1,81 | 1,94 | 1,75 | 1,94 | 10,86% | 374.407,00 |
| 09.04.2026 | 1,81 | 1,93 | 1,70 | 1,75 | 1,16% | 266.639,00 |
| 08.04.2026 | 1,79 | 2,10 | 1,73 | 1,73 | -1,70% | 574.077,00 |
| 07.04.2026 | 1,62 | 1,77 | 1,52 | 1,76 | 4,14% | 271.009,00 |
| 06.04.2026 | 1,72 | 1,94 | 1,60 | 1,69 | -1,74% | 326.280,00 |
| 02.04.2026 | 1,75 | 1,81 | 1,65 | 1,72 | -7,53% | 292.198,00 |
| 01.04.2026 | 1,82 | 1,92 | 1,53 | 1,86 | 3,33% | 662.382,00 |
| 31.03.2026 | 1,74 | 1,82 | 1,62 | 1,80 | 3,45% | 245.554,00 |
| 30.03.2026 | 1,73 | 1,83 | 1,56 | 1,74 | 0,58% | 339.872,00 |
| 27.03.2026 | 1,92 | 2,03 | 1,70 | 1,73 | -9,42% | 487.669,00 |
| 26.03.2026 | 2,00 | 2,07 | 1,90 | 1,91 | -8,61% | 569.875,00 |
| 25.03.2026 | 2,20 | 2,32 | 2,00 | 2,09 | -1,88% | 370.112,00 |
| 24.03.2026 | 2,22 | 2,36 | 2,10 | 2,13 | -6,58% | 317.412,00 |
| 23.03.2026 | 2,21 | 2,35 | 2,10 | 2,28 | 8,31% | 328.524,00 |
| 20.03.2026 | 2,47 | 2,52 | 2,03 | 2,11 | -15,80% | 851.904,00 |
| 19.03.2026 | 2,51 | 2,65 | 2,42 | 2,50 | -4,03% | 485.033,00 |
| 18.03.2026 | 2,61 | 2,73 | 2,50 | 2,61 | -3,16% | 263.775,00 |
| 17.03.2026 | 2,93 | 2,99 | 2,63 | 2,69 | -8,19% | 711.917,00 |
| 16.03.2026 | 3,05 | 3,17 | 2,91 | 2,93 | -5,18% | 96.371,00 |
| 13.03.2026 | 3,98 | 3,98 | 3,00 | 3,09 | -17,60% | 259.749,00 |
| 12.03.2026 | 3,57 | 4,03 | 3,52 | 3,75 | 9,97% | 68.390,00 |
| 11.03.2026 | 3,19 | 3,50 | 3,19 | 3,41 | 11,07% | 72.846,00 |
| 10.03.2026 | 3,11 | 3,23 | 3,02 | 3,07 | -1,29% | 67.561,00 |
| 09.03.2026 | 3,03 | 3,16 | 2,94 | 3,11 | -2,05% | 113.192,00 |
| 06.03.2026 | 3,39 | 3,44 | 3,16 | 3,18 | -6,89% | 65.152,00 |
| 05.03.2026 | 3,62 | 3,78 | 3,35 | 3,41 | -10,26% | 121.905,00 |
| 04.03.2026 | 3,34 | 3,94 | 3,20 | 3,80 | 23,38% | 239.550,00 |
| 03.03.2026 | 3,53 | 3,53 | 3,01 | 3,08 | -15,15% | 320.794,00 |
| 02.03.2026 | 2,86 | 3,71 | 2,60 | 3,63 | 26,04% | 117.258,00 |
| 27.02.2026 | 3,04 | 3,07 | 2,70 | 2,88 | -0,69% | 274.118,00 |
| 26.02.2026 | 4,53 | 4,60 | 2,84 | 2,90 | -33,18% | 388.800,00 |
| 25.02.2026 | 4,89 | 4,89 | 4,30 | 4,34 | -11,25% | 51.088,00 |
| 24.02.2026 | 5,08 | 5,08 | 4,58 | 4,89 | -2,78% | 95.746,00 |
| 23.02.2026 | 4,72 | 5,03 | 4,65 | 5,03 | -2,90% | 21.746,00 |
| 20.02.2026 | 5,35 | 5,35 | 4,78 | 5,18 | 1,97% | 75.297,00 |
| 19.02.2026 | 6,68 | 6,73 | 4,81 | 5,08 | -23,20% | 258.129,00 |
| 18.02.2026 | 5,57 | 6,70 | 5,25 | 6,62 | 20,05% | 175.802,00 |
| 17.02.2026 | 5,30 | 5,90 | 4,81 | 5,51 | 15,27% | 439.980,00 |
| 13.02.2026 | 4,00 | 4,80 | 3,50 | 4,78 | 38,35% | 160.829,00 |
| 12.02.2026 | 3,21 | 3,59 | 3,00 | 3,46 | 10,03% | 89.000,00 |
| 11.02.2026 | 3,60 | 3,61 | 1,77 | 3,14 | -26,81% | 302.098,00 |
| 10.02.2026 | 5,40 | 5,40 | 3,87 | 4,29 | -16,86% | 685.607,00 |
| 09.02.2026 | 6,80 | 6,98 | 5,16 | 5,16 | -20,86% | 141.744,00 |
| 06.02.2026 | 6,83 | 6,83 | 5,92 | 6,52 | -0,76% | 59.590,00 |
| 05.02.2026 | 8,37 | 8,37 | 6,11 | 6,57 | -17,46% | 294.711,00 |
| 04.02.2026 | 8,40 | 8,40 | 7,77 | 7,96 | -7,23% | 33.803,00 |
| 03.02.2026 | 8,45 | 8,92 | 7,88 | 8,58 | 3,87% | 49.809,00 |
| 02.02.2026 | 7,35 | 8,73 | 7,35 | 8,26 | 13,77% | 52.769,00 |
| 30.01.2026 | 7,75 | 7,77 | 6,90 | 7,26 | -7,75% | 49.202,00 |
| 29.01.2026 | 8,57 | 9,12 | 7,76 | 7,87 | -5,41% | 49.862,00 |
| 28.01.2026 | 7,58 | 8,32 | 7,19 | 8,32 | 11,23% | 62.818,00 |
| 27.01.2026 | 7,69 | 7,69 | 6,64 | 7,48 | 1,49% | 52.257,00 |