0,595$
-0,67%
Echtzeit-Aktienkurs Diginex Ltd.
Bid:
Ask:
Aktienkurse zur Diginex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,58 | 0,64 | 0,57 | 0,60 | 0,00% | 2.446.220,00 |
| 12.02.2026 | 0,61 | 0,64 | 0,56 | 0,60 | -0,83% | 2.578.890,00 |
| 11.02.2026 | 0,57 | 0,62 | 0,52 | 0,61 | -0,82% | 5.146.867,00 |
| 10.02.2026 | 0,76 | 0,78 | 0,57 | 0,61 | -22,39% | 9.943.646,00 |
| 09.02.2026 | 0,95 | 0,96 | 0,74 | 0,79 | -12,67% | 5.283.589,00 |
| 06.02.2026 | 0,91 | 0,98 | 0,87 | 0,90 | 4,36% | 1.889.426,00 |
| 05.02.2026 | 0,99 | 1,02 | 0,83 | 0,86 | -17,87% | 3.176.858,00 |
| 04.02.2026 | 1,10 | 1,19 | 1,02 | 1,05 | -1,87% | 2.803.405,00 |
| 03.02.2026 | 1,07 | 1,11 | 1,03 | 1,07 | 1,90% | 1.099.248,00 |
| 02.02.2026 | 1,09 | 1,10 | 0,97 | 1,05 | -4,55% | 2.894.446,00 |
| 30.01.2026 | 1,12 | 1,13 | 1,03 | 1,10 | 0,00% | 2.891.331,00 |
| 29.01.2026 | 1,20 | 1,22 | 1,09 | 1,10 | -8,33% | 4.799.087,00 |
| 28.01.2026 | 1,35 | 1,37 | 1,19 | 1,20 | -17,81% | 4.832.373,00 |
| 27.01.2026 | 1,22 | 1,46 | 1,07 | 1,46 | 17,74% | 4.313.828,00 |
| 26.01.2026 | 1,31 | 1,48 | 1,21 | 1,24 | 0,00% | 5.320.213,00 |
| 23.01.2026 | 1,68 | 1,70 | 1,17 | 1,24 | -8,15% | 36.638.114,00 |
| 22.01.2026 | 1,39 | 1,49 | 1,29 | 1,35 | -6,25% | 4.822.682,00 |
| 21.01.2026 | 1,71 | 1,72 | 1,32 | 1,44 | -16,76% | 6.065.209,00 |
| 20.01.2026 | 2,13 | 2,14 | 1,67 | 1,73 | -18,40% | 4.144.642,00 |
| 16.01.2026 | 2,24 | 2,27 | 2,03 | 2,12 | -2,30% | 2.277.059,00 |
| 15.01.2026 | 2,68 | 2,71 | 2,14 | 2,17 | -18,42% | 4.252.655,00 |
| 14.01.2026 | 2,67 | 2,75 | 2,43 | 2,66 | 3,10% | 2.356.538,00 |
| 13.01.2026 | 2,44 | 2,85 | 2,30 | 2,58 | 6,61% | 2.928.295,00 |
| 12.01.2026 | 3,10 | 3,11 | 2,38 | 2,42 | -21,43% | 2.672.342,00 |
| 09.01.2026 | 3,55 | 3,59 | 2,85 | 3,08 | -13,48% | 2.721.005,00 |
| 08.01.2026 | 3,94 | 4,30 | 3,45 | 3,56 | -6,07% | 2.073.683,00 |
| 07.01.2026 | 4,08 | 4,19 | 3,62 | 3,79 | -6,42% | 1.478.933,00 |
| 06.01.2026 | 4,54 | 4,54 | 3,85 | 4,05 | -10,99% | 1.392.229,00 |
| 05.01.2026 | 4,98 | 5,18 | 4,46 | 4,55 | -2,15% | 1.621.073,00 |
| 02.01.2026 | 5,01 | 5,03 | 4,50 | 4,65 | 11,51% | 3.245.966,00 |
| 31.12.2025 | 4,68 | 4,70 | 4,06 | 4,17 | -8,15% | 586.055,00 |
| 30.12.2025 | 6,32 | 6,32 | 4,50 | 4,54 | -29,06% | 1.326.110,00 |
| 29.12.2025 | 6,60 | 6,63 | 6,08 | 6,40 | -3,76% | 365.852,00 |
| 26.12.2025 | 7,17 | 7,20 | 6,60 | 6,65 | -8,90% | 197.323,00 |
| 24.12.2025 | 7,29 | 7,31 | 7,03 | 7,30 | -0,68% | 69.836,00 |
| 23.12.2025 | 7,07 | 7,37 | 6,90 | 7,35 | 5,15% | 340.179,00 |
| 22.12.2025 | 7,17 | 7,19 | 6,55 | 6,99 | 0,14% | 382.234,00 |
| 19.12.2025 | 6,31 | 7,23 | 5,95 | 6,98 | 12,58% | 792.548,00 |
| 18.12.2025 | 6,45 | 6,73 | 5,95 | 6,20 | -3,88% | 405.416,00 |
| 17.12.2025 | 6,61 | 6,98 | 6,15 | 6,45 | -2,27% | 384.739,00 |
| 16.12.2025 | 6,90 | 7,00 | 6,50 | 6,60 | -7,56% | 343.743,00 |
| 15.12.2025 | 7,96 | 8,01 | 6,85 | 7,14 | -10,86% | 818.054,00 |
| 12.12.2025 | 8,58 | 8,85 | 7,87 | 8,01 | -5,76% | 547.366,00 |
| 11.12.2025 | 8,63 | 8,82 | 8,25 | 8,50 | 0,24% | 399.896,00 |
| 10.12.2025 | 9,72 | 9,78 | 8,30 | 8,48 | -11,48% | 880.936,00 |
| 09.12.2025 | 8,09 | 11,20 | 8,09 | 9,58 | 20,81% | 2.887.624,00 |
| 08.12.2025 | 8,70 | 8,91 | 7,67 | 7,93 | -8,85% | 744.287,00 |
| 05.12.2025 | 9,00 | 9,30 | 8,44 | 8,70 | -5,02% | 636.440,00 |
| 04.12.2025 | 9,66 | 10,45 | 9,01 | 9,16 | -8,40% | 843.470,00 |
| 03.12.2025 | 10,15 | 10,54 | 9,30 | 10,00 | -4,76% | 607.933,00 |
| 02.12.2025 | 10,63 | 10,95 | 10,14 | 10,50 | -1,78% | 578.114,00 |
| 01.12.2025 | 11,20 | 11,42 | 10,58 | 10,69 | -7,45% | 461.022,00 |
| 28.11.2025 | 11,11 | 11,55 | 11,00 | 11,55 | 0,61% | 199.671,00 |
| 26.11.2025 | 11,00 | 11,59 | 10,55 | 11,48 | 0,88% | 600.768,00 |
| 25.11.2025 | 11,45 | 11,60 | 11,12 | 11,38 | -3,56% | 357.764,00 |
| 24.11.2025 | 12,65 | 12,70 | 10,88 | 11,80 | -2,64% | 1.109.092,00 |
| 21.11.2025 | 11,45 | 12,69 | 10,60 | 12,12 | 1,85% | 659.145,00 |
| 20.11.2025 | 13,88 | 13,99 | 11,07 | 11,90 | -11,59% | 1.020.796,00 |
| 19.11.2025 | 16,09 | 16,17 | 13,00 | 13,46 | -16,91% | 1.285.457,00 |
| 18.11.2025 | 16,20 | 18,06 | 14,15 | 16,20 | 19,21% | 2.953.162,00 |
| 17.11.2025 | 11,64 | 14,60 | 11,64 | 13,59 | 29,06% | 1.501.122,00 |
| 14.11.2025 | 13,12 | 13,15 | 10,35 | 10,53 | -22,00% | 1.538.357,00 |
| 13.11.2025 | 14,50 | 14,55 | 13,02 | 13,50 | -3,57% | 543.361,00 |
| 12.11.2025 | 16,44 | 16,65 | 13,50 | 14,00 | -14,37% | 1.083.689,00 |
| 11.11.2025 | 18,00 | 18,00 | 15,60 | 16,35 | -6,46% | 517.657,00 |
| 10.11.2025 | 19,50 | 19,50 | 16,56 | 17,48 | 2,16% | 852.971,00 |
| 07.11.2025 | 17,93 | 18,01 | 16,13 | 17,11 | -10,32% | 596.426,00 |
| 06.11.2025 | 20,99 | 21,15 | 17,56 | 19,08 | -4,60% | 655.649,00 |
| 05.11.2025 | 19,00 | 20,00 | 18,20 | 20,00 | 9,59% | 658.125,00 |
| 04.11.2025 | 21,27 | 22,07 | 17,51 | 18,25 | -22,77% | 1.134.478,00 |
| 03.11.2025 | 23,86 | 24,50 | 21,00 | 23,63 | 13,12% | 1.473.078,00 |
| 31.10.2025 | 21,54 | 21,90 | 19,30 | 20,89 | 14,34% | 1.333.275,00 |
| 30.10.2025 | 16,00 | 18,49 | 15,56 | 18,27 | 15,63% | 1.082.663,00 |
| 29.10.2025 | 15,98 | 15,98 | 15,12 | 15,80 | 6,04% | 568.538,00 |
| 28.10.2025 | 16,15 | 16,27 | 14,63 | 14,90 | -5,46% | 646.245,00 |
| 27.10.2025 | 15,00 | 15,88 | 14,33 | 15,76 | 12,57% | 980.522,00 |
| 24.10.2025 | 15,00 | 15,18 | 13,34 | 14,00 | -2,23% | 513.898,00 |
| 23.10.2025 | 13,50 | 14,74 | 13,00 | 14,32 | 7,51% | 595.706,00 |
| 22.10.2025 | 15,00 | 15,00 | 12,78 | 13,32 | -12,37% | 515.916,00 |
| 21.10.2025 | 15,03 | 15,24 | 13,90 | 15,20 | 3,54% | 814.020,00 |
| 20.10.2025 | 17,67 | 17,70 | 13,80 | 14,68 | -0,81% | 1.325.323,00 |
| 17.10.2025 | 15,80 | 16,29 | 13,86 | 14,80 | -11,22% | 912.284,00 |
| 16.10.2025 | 19,83 | 20,30 | 15,66 | 16,67 | -18,40% | 956.841,00 |
| 15.10.2025 | 23,50 | 24,11 | 19,39 | 20,43 | -12,32% | 1.008.408,00 |
| 14.10.2025 | 23,41 | 24,20 | 22,23 | 23,30 | -9,34% | 686.260,00 |
| 13.10.2025 | 27,19 | 27,63 | 22,51 | 25,70 | 3,09% | 1.208.399,00 |
| 10.10.2025 | 28,31 | 28,59 | 22,95 | 24,93 | -20,58% | 1.557.184,00 |
| 09.10.2025 | 39,78 | 39,85 | 22,50 | 31,39 | 1,29% | 3.906.976,00 |
| 08.10.2025 | 30,49 | 31,66 | 27,15 | 30,99 | 28,06% | 1.846.384,00 |
| 07.10.2025 | 23,35 | 25,14 | 21,20 | 24,20 | 22,22% | 1.380.059,00 |
| 06.10.2025 | 18,25 | 20,00 | 17,00 | 19,80 | 20,22% | 864.987,00 |
| 03.10.2025 | 17,00 | 17,50 | 16,00 | 16,47 | 4,24% | 597.362,00 |
| 02.10.2025 | 15,20 | 16,64 | 14,88 | 15,80 | 8,52% | 679.159,00 |
| 01.10.2025 | 14,66 | 14,86 | 13,50 | 14,56 | 1,25% | 347.853,00 |
| 30.09.2025 | 15,08 | 15,15 | 13,45 | 14,38 | -4,07% | 444.562,00 |
| 29.09.2025 | 15,20 | 15,35 | 14,70 | 14,99 | 6,09% | 592.633,00 |
| 26.09.2025 | 14,40 | 14,75 | 13,30 | 14,13 | 7,05% | 490.574,00 |
| 25.09.2025 | 16,07 | 16,40 | 11,50 | 13,20 | -16,19% | 954.565,00 |
| 24.09.2025 | 15,91 | 16,50 | 14,90 | 15,75 | 3,62% | 439.232,00 |
| 23.09.2025 | 15,25 | 16,76 | 14,60 | 15,20 | -14,37% | 755.055,00 |