65,440$
13,79%
Echtzeit-Aktienkurs Diginex Ltd
Bid:
Ask:
Aktienkurse zur Diginex Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 61,63 | 71,95 | 58,32 | 65,63 | 14,12% | 41.683,00 |
| 08.05.2025 | 60,12 | 64,99 | 57,05 | 57,51 | 4,53% | 27.401,00 |
| 07.05.2025 | 70,50 | 72,00 | 55,00 | 55,02 | -27,72% | 39.998,00 |
| 06.05.2025 | 80,11 | 82,01 | 70,00 | 76,12 | -10,29% | 26.996,00 |
| 05.05.2025 | 87,00 | 89,98 | 83,02 | 84,85 | -5,77% | 18.662,00 |
| 02.05.2025 | 88,20 | 92,50 | 86,87 | 90,05 | -0,17% | 27.849,00 |
| 01.05.2025 | 84,39 | 90,20 | 84,39 | 90,20 | 1,59% | 25.950,00 |
| 30.04.2025 | 91,99 | 93,00 | 82,34 | 88,79 | -1,57% | 19.837,00 |
| 29.04.2025 | 88,25 | 92,00 | 84,00 | 90,21 | -2,48% | 32.165,00 |
| 28.04.2025 | 92,00 | 98,59 | 81,26 | 92,50 | -0,22% | 33.738,00 |
| 25.04.2025 | 100,12 | 100,12 | 92,00 | 92,70 | -8,22% | 30.986,00 |
| 24.04.2025 | 93,17 | 101,50 | 91,00 | 101,00 | 8,60% | 26.447,00 |
| 23.04.2025 | 108,00 | 108,00 | 90,00 | 93,00 | -10,14% | 83.040,00 |
| 22.04.2025 | 117,99 | 117,99 | 100,00 | 103,50 | -0,96% | 29.191,00 |
| 21.04.2025 | 116,99 | 119,15 | 100,21 | 104,50 | -9,21% | 23.908,00 |
| 17.04.2025 | 134,30 | 134,30 | 106,51 | 115,10 | -4,88% | 48.279,00 |
| 16.04.2025 | 146,00 | 150,00 | 111,50 | 121,00 | -12,33% | 55.764,00 |
| 15.04.2025 | 128,28 | 155,00 | 119,20 | 138,01 | 15,99% | 85.018,00 |
| 14.04.2025 | 114,74 | 120,74 | 111,00 | 118,98 | 11,05% | 43.839,00 |
| 11.04.2025 | 104,50 | 116,50 | 100,00 | 107,14 | 3,02% | 32.539,00 |
| 10.04.2025 | 93,01 | 109,81 | 93,01 | 104,00 | 8,82% | 46.769,00 |
| 09.04.2025 | 94,60 | 100,18 | 90,00 | 95,57 | 0,60% | 36.945,00 |
| 08.04.2025 | 99,84 | 99,94 | 94,39 | 95,00 | -0,94% | 38.103,00 |
| 07.04.2025 | 94,05 | 99,40 | 91,00 | 95,90 | -1,02% | 31.600,00 |
| 04.04.2025 | 98,97 | 102,00 | 92,26 | 96,89 | -5,52% | 29.490,00 |
| 03.04.2025 | 90,05 | 103,00 | 88,00 | 102,55 | 7,96% | 42.020,00 |
| 02.04.2025 | 95,40 | 95,40 | 86,62 | 94,99 | 1,16% | 49.185,00 |
| 01.04.2025 | 88,88 | 95,86 | 88,88 | 93,90 | 5,86% | 26.070,00 |
| 31.03.2025 | 92,10 | 95,00 | 80,00 | 88,70 | -6,53% | 42.591,00 |
| 28.03.2025 | 103,01 | 105,00 | 92,07 | 94,90 | -6,04% | 28.333,00 |
| 27.03.2025 | 100,00 | 111,71 | 95,00 | 101,00 | -5,86% | 83.225,00 |
| 26.03.2025 | 100,00 | 108,12 | 90,38 | 107,29 | 10,62% | 41.547,00 |
| 25.03.2025 | 100,10 | 104,99 | 90,00 | 96,99 | 6,09% | 54.700,00 |
| 24.03.2025 | 110,00 | 123,62 | 65,61 | 91,42 | -16,89% | 124.381,00 |
| 21.03.2025 | 120,00 | 120,00 | 100,00 | 110,00 | 1,11% | 73.267,00 |
| 20.03.2025 | 108,97 | 141,86 | 90,05 | 108,79 | 5,62% | 164.492,00 |
| 19.03.2025 | 72,75 | 111,74 | 72,00 | 103,00 | 42,94% | 123.019,00 |
| 18.03.2025 | 74,99 | 74,99 | 70,00 | 72,06 | 11,20% | 53.679,00 |
| 17.03.2025 | 58,50 | 67,51 | 56,12 | 64,80 | 22,70% | 60.406,00 |
| 14.03.2025 | 51,25 | 54,52 | 51,10 | 52,81 | 3,08% | 26.536,00 |
| 13.03.2025 | 50,00 | 54,55 | 47,00 | 51,23 | 0,45% | 52.498,00 |
| 12.03.2025 | 51,07 | 55,99 | 48,50 | 51,00 | 0,61% | 44.437,00 |
| 11.03.2025 | 48,63 | 52,45 | 47,50 | 50,69 | 1,06% | 47.863,00 |
| 10.03.2025 | 54,97 | 54,97 | 46,00 | 50,16 | -7,33% | 49.874,00 |
| 07.03.2025 | 58,55 | 60,00 | 47,04 | 54,13 | -9,93% | 80.064,00 |
| 06.03.2025 | 71,19 | 72,72 | 58,00 | 60,10 | -12,89% | 60.129,00 |
| 05.03.2025 | 81,62 | 81,62 | 65,00 | 68,99 | -9,21% | 89.170,00 |
| 04.03.2025 | 74,60 | 82,51 | 72,15 | 75,99 | -1,08% | 88.664,00 |
| 03.03.2025 | 71,56 | 80,58 | 68,70 | 76,82 | 11,79% | 85.930,00 |
| 28.02.2025 | 72,56 | 72,56 | 61,00 | 68,72 | 1,25% | 99.038,00 |
| 27.02.2025 | 63,90 | 68,00 | 51,00 | 67,87 | 17,04% | 98.276,00 |
| 26.02.2025 | 55,99 | 61,91 | 49,00 | 57,99 | 10,56% | 96.384,00 |
| 25.02.2025 | 74,40 | 75,99 | 35,00 | 52,45 | -24,36% | 271.918,00 |
| 24.02.2025 | 59,69 | 73,34 | 51,50 | 69,34 | 38,68% | 176.433,00 |
| 21.02.2025 | 47,49 | 62,62 | 46,02 | 50,00 | 14,16% | 263.559,00 |
| 20.02.2025 | 43,33 | 44,98 | 42,50 | 43,80 | 4,29% | 32.631,00 |
| 19.02.2025 | 42,79 | 45,50 | 40,02 | 42,00 | -0,02% | 302.960,00 |
| 18.02.2025 | 46,97 | 49,41 | 40,00 | 42,01 | -6,12% | 71.308,00 |
| 14.02.2025 | 57,99 | 58,50 | 44,00 | 44,75 | -13,79% | 149.465,00 |
| 13.02.2025 | 49,99 | 55,00 | 49,99 | 51,91 | 9,05% | 96.019,00 |
| 12.02.2025 | 40,75 | 49,54 | 40,75 | 47,60 | 15,14% | 124.776,00 |
| 11.02.2025 | 39,10 | 43,99 | 38,50 | 41,34 | -7,06% | 59.290,00 |
| 10.02.2025 | 49,60 | 51,45 | 43,00 | 44,48 | -1,70% | 187.054,00 |
| 07.02.2025 | 39,83 | 53,00 | 39,83 | 45,25 | 15,14% | 350.208,00 |
| 06.02.2025 | 39,49 | 40,85 | 34,42 | 39,30 | 7,52% | 152.813,00 |
| 05.02.2025 | 37,08 | 41,00 | 32,31 | 36,55 | 0,00% | 98.799,00 |
| 04.02.2025 | 33,22 | 40,55 | 31,73 | 36,55 | 16,33% | 305.825,00 |
| 03.02.2025 | 33,28 | 34,73 | 24,00 | 31,42 | 7,42% | 166.918,00 |
| 31.01.2025 | 50,66 | 50,66 | 25,00 | 29,25 | -16,45% | 712.571,00 |
| 30.01.2025 | 43,49 | 49,50 | 32,51 | 35,01 | -30,19% | 479.300,00 |
| 29.01.2025 | 15,69 | 50,15 | 13,72 | 50,15 | 234,56% | 3.341.918,00 |
| 28.01.2025 | 8,68 | 17,80 | 8,40 | 14,99 | 59,13% | 1.738.241,00 |
| 27.01.2025 | 7,60 | 10,29 | 6,95 | 9,42 | 10,18% | 397.428,00 |
| 24.01.2025 | 10,00 | 10,26 | 6,64 | 8,55 | -32,94% | 582.521,00 |