37,469$
0,26%
Echtzeit-Aktienkurs Dynatrace Inc.
Bid:
Ask:
Aktienkurse zur Dynatrace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 36,45 | 37,79 | 36,32 | 37,37 | 2,52% | 3.570.944,00 |
| 25.03.2026 | 37,22 | 37,66 | 36,02 | 36,45 | -0,27% | 6.740.330,00 |
| 24.03.2026 | 38,11 | 38,11 | 36,30 | 36,55 | -4,62% | 7.271.982,00 |
| 23.03.2026 | 38,30 | 38,66 | 37,59 | 38,32 | 0,71% | 6.579.136,00 |
| 20.03.2026 | 38,55 | 38,66 | 37,62 | 38,05 | -2,59% | 27.371.183,00 |
| 19.03.2026 | 38,83 | 39,93 | 38,23 | 39,06 | -2,93% | 13.440.320,00 |
| 18.03.2026 | 39,50 | 40,35 | 39,06 | 40,24 | 1,18% | 8.928.494,00 |
| 17.03.2026 | 39,19 | 40,42 | 39,19 | 39,77 | 1,02% | 6.409.019,00 |
| 16.03.2026 | 38,84 | 39,51 | 38,64 | 39,37 | 2,55% | 8.823.000,00 |
| 13.03.2026 | 38,19 | 38,58 | 37,50 | 38,39 | 0,97% | 8.865.364,00 |
| 12.03.2026 | 37,52 | 39,01 | 37,50 | 38,02 | 1,20% | 7.104.328,00 |
| 11.03.2026 | 38,03 | 38,52 | 36,80 | 37,57 | -0,53% | 5.546.763,00 |
| 10.03.2026 | 38,75 | 38,75 | 37,40 | 37,77 | -2,88% | 5.409.875,00 |
| 09.03.2026 | 38,85 | 39,21 | 38,22 | 38,89 | -0,99% | 4.452.111,00 |
| 06.03.2026 | 39,14 | 39,65 | 38,70 | 39,28 | 0,18% | 5.945.693,00 |
| 05.03.2026 | 37,49 | 39,49 | 37,11 | 39,21 | 5,23% | 10.309.849,00 |
| 04.03.2026 | 36,59 | 37,48 | 36,58 | 37,26 | 0,59% | 6.124.791,00 |
| 03.03.2026 | 36,20 | 37,39 | 35,53 | 37,04 | 0,90% | 5.465.679,00 |
| 02.03.2026 | 35,34 | 37,01 | 35,22 | 36,71 | 2,20% | 6.443.929,00 |
| 27.02.2026 | 34,84 | 36,33 | 34,27 | 35,92 | -1,18% | 31.578.897,00 |
| 26.02.2026 | 35,39 | 36,73 | 35,32 | 36,35 | 3,44% | 8.099.949,00 |
| 25.02.2026 | 34,24 | 35,21 | 33,66 | 35,14 | 2,60% | 6.136.753,00 |
| 24.02.2026 | 33,74 | 34,98 | 33,44 | 34,25 | 1,81% | 5.099.818,00 |
| 23.02.2026 | 34,72 | 34,99 | 33,24 | 33,64 | -4,97% | 6.896.594,00 |
| 20.02.2026 | 36,08 | 36,76 | 34,98 | 35,40 | -2,43% | 5.104.131,00 |
| 19.02.2026 | 36,51 | 36,76 | 36,00 | 36,28 | -0,38% | 3.332.390,00 |
| 18.02.2026 | 36,64 | 37,21 | 36,01 | 36,42 | -0,57% | 5.236.052,00 |
| 17.02.2026 | 36,98 | 37,38 | 36,17 | 36,63 | -1,53% | 4.697.481,00 |
| 13.02.2026 | 36,75 | 37,36 | 36,32 | 37,20 | 1,75% | 4.926.897,00 |
| 12.02.2026 | 37,13 | 37,66 | 35,71 | 36,56 | -1,54% | 6.988.101,00 |
| 11.02.2026 | 36,34 | 37,16 | 35,64 | 37,13 | 0,90% | 8.784.792,00 |
| 10.02.2026 | 36,13 | 37,50 | 35,89 | 36,80 | 1,71% | 7.707.812,00 |
| 09.02.2026 | 38,29 | 38,90 | 34,85 | 36,18 | 7,33% | 16.285.393,00 |
| 06.02.2026 | 33,43 | 34,49 | 32,83 | 33,71 | 0,72% | 9.815.916,00 |
| 05.02.2026 | 34,49 | 35,06 | 33,38 | 33,47 | -3,29% | 9.848.192,00 |
| 04.02.2026 | 34,06 | 35,07 | 33,24 | 34,61 | 0,12% | 9.615.988,00 |
| 03.02.2026 | 36,69 | 37,19 | 33,85 | 34,57 | -9,15% | 10.141.703,00 |
| 02.02.2026 | 38,33 | 38,78 | 37,52 | 38,05 | -0,11% | 5.064.494,00 |
| 30.01.2026 | 38,05 | 38,66 | 37,86 | 38,09 | 0,61% | 5.996.652,00 |
| 29.01.2026 | 39,45 | 39,68 | 37,43 | 37,86 | -6,86% | 6.960.720,00 |
| 28.01.2026 | 40,98 | 41,45 | 40,48 | 40,65 | -0,05% | 3.337.112,00 |
| 27.01.2026 | 41,27 | 41,59 | 40,26 | 40,67 | -1,24% | 3.368.738,00 |
| 26.01.2026 | 40,85 | 41,62 | 40,85 | 41,18 | 0,96% | 3.427.802,00 |
| 23.01.2026 | 41,01 | 41,43 | 40,76 | 40,79 | -0,66% | 4.549.843,00 |
| 22.01.2026 | 39,89 | 41,12 | 39,73 | 41,06 | 4,21% | 5.576.439,00 |
| 21.01.2026 | 38,75 | 39,60 | 38,51 | 39,40 | 1,78% | 5.287.593,00 |
| 20.01.2026 | 39,32 | 39,85 | 38,63 | 38,71 | -2,48% | 5.703.110,00 |
| 19.01.2026 | 39,56 | 39,69 | 39,56 | 39,69 | -0,47% | - |
| 16.01.2026 | 39,30 | 40,87 | 38,50 | 39,88 | 1,27% | 9.371.265,00 |
| 15.01.2026 | 40,10 | 40,54 | 39,33 | 39,38 | -1,50% | 6.063.648,00 |
| 14.01.2026 | 41,53 | 41,53 | 39,92 | 39,98 | -3,38% | 4.958.264,00 |
| 13.01.2026 | 42,24 | 42,59 | 41,11 | 41,38 | -2,17% | 2.852.677,00 |
| 12.01.2026 | 42,48 | 42,78 | 41,90 | 42,30 | 0,05% | 4.448.459,00 |
| 09.01.2026 | 42,79 | 43,15 | 42,11 | 42,28 | -1,19% | 3.333.250,00 |
| 08.01.2026 | 43,61 | 43,74 | 42,26 | 42,79 | -2,40% | 2.614.075,00 |
| 07.01.2026 | 42,94 | 43,88 | 42,50 | 43,84 | 2,62% | 2.970.346,00 |
| 06.01.2026 | 42,59 | 43,30 | 42,34 | 42,72 | 0,21% | 2.995.713,00 |
| 05.01.2026 | 42,44 | 43,27 | 42,32 | 42,63 | 0,66% | 3.134.002,00 |
| 02.01.2026 | 43,46 | 43,46 | 41,55 | 42,35 | -2,28% | 4.207.718,00 |
| 31.12.2025 | 44,20 | 44,20 | 43,27 | 43,34 | -1,72% | 2.684.761,00 |
| 30.12.2025 | 44,20 | 44,46 | 44,01 | 44,10 | -0,27% | 2.327.252,00 |
| 29.12.2025 | 44,15 | 44,67 | 44,02 | 44,22 | -0,25% | 3.104.101,00 |
| 26.12.2025 | 43,88 | 44,33 | 43,66 | 44,33 | 1,33% | 1.884.732,00 |
| 24.12.2025 | 43,75 | 43,93 | 43,46 | 43,75 | 0,02% | 1.037.241,00 |
| 23.12.2025 | 44,30 | 44,54 | 43,57 | 43,74 | -1,93% | 2.565.487,00 |
| 22.12.2025 | 44,41 | 44,87 | 44,09 | 44,60 | 0,97% | 3.658.158,00 |
| 19.12.2025 | 44,23 | 44,71 | 43,92 | 44,17 | -0,02% | 5.362.604,00 |
| 18.12.2025 | 44,20 | 44,90 | 43,93 | 44,18 | 0,61% | 3.853.187,00 |
| 17.12.2025 | 43,92 | 45,04 | 43,76 | 43,91 | -0,59% | 3.947.416,00 |
| 16.12.2025 | 44,44 | 45,05 | 43,94 | 44,17 | -0,47% | 2.895.334,00 |
| 15.12.2025 | 46,15 | 46,51 | 44,32 | 44,38 | -3,61% | 3.411.923,00 |
| 12.12.2025 | 45,59 | 46,38 | 45,28 | 46,04 | 1,68% | 2.918.232,00 |
| 11.12.2025 | 45,50 | 45,83 | 45,18 | 45,28 | -0,53% | 2.704.633,00 |
| 10.12.2025 | 45,10 | 45,82 | 44,99 | 45,52 | 0,75% | 2.391.114,00 |
| 09.12.2025 | 44,52 | 45,44 | 44,22 | 45,18 | 0,85% | 2.537.812,00 |
| 08.12.2025 | 44,34 | 45,19 | 44,19 | 44,80 | 0,79% | 3.565.064,00 |
| 05.12.2025 | 44,20 | 45,00 | 44,18 | 44,45 | 0,32% | 2.601.813,00 |
| 04.12.2025 | 44,69 | 44,81 | 44,19 | 44,31 | -0,31% | 2.005.769,00 |
| 03.12.2025 | 44,65 | 44,92 | 43,63 | 44,45 | -1,00% | 3.532.987,00 |
| 02.12.2025 | 45,16 | 45,16 | 44,71 | 44,90 | 0,60% | 2.999.555,00 |
| 01.12.2025 | 44,40 | 45,41 | 44,31 | 44,63 | 0,16% | 3.186.662,00 |
| 28.11.2025 | 44,36 | 44,76 | 44,18 | 44,56 | 0,88% | 1.450.778,00 |
| 26.11.2025 | 44,36 | 44,70 | 44,16 | 44,17 | -0,99% | 2.495.370,00 |
| 25.11.2025 | 43,87 | 44,79 | 43,87 | 44,61 | 1,69% | 2.719.104,00 |
| 24.11.2025 | 44,01 | 44,44 | 43,12 | 43,87 | 0,69% | 4.875.063,00 |
| 21.11.2025 | 43,26 | 44,26 | 42,73 | 43,57 | 0,30% | 3.680.602,00 |
| 20.11.2025 | 45,97 | 45,97 | 43,23 | 43,44 | -4,08% | 6.985.952,00 |
| 19.11.2025 | 46,02 | 46,20 | 45,18 | 45,29 | -2,31% | 3.237.144,00 |
| 18.11.2025 | 45,05 | 46,49 | 44,62 | 46,36 | 2,68% | 4.287.069,00 |
| 17.11.2025 | 46,62 | 46,79 | 44,91 | 45,15 | -3,61% | 3.138.801,00 |
| 14.11.2025 | 46,31 | 47,77 | 46,08 | 46,84 | 0,13% | 3.439.959,00 |
| 13.11.2025 | 46,05 | 47,46 | 45,84 | 46,78 | 0,60% | 6.895.404,00 |
| 12.11.2025 | 47,04 | 47,11 | 46,15 | 46,50 | -0,68% | 4.545.465,00 |
| 11.11.2025 | 46,44 | 47,13 | 46,33 | 46,82 | 0,21% | 4.458.968,00 |
| 10.11.2025 | 47,60 | 47,60 | 46,53 | 46,72 | -1,06% | 4.172.402,00 |
| 07.11.2025 | 45,48 | 47,25 | 45,23 | 47,22 | 2,52% | 4.414.054,00 |
| 06.11.2025 | 47,66 | 47,69 | 46,04 | 46,06 | -2,81% | 5.694.461,00 |
| 05.11.2025 | 50,04 | 50,25 | 46,15 | 47,39 | -4,51% | 8.385.452,00 |
| 04.11.2025 | 49,31 | 50,11 | 48,73 | 49,63 | -1,68% | 5.274.116,00 |
| 03.11.2025 | 50,60 | 50,95 | 49,43 | 50,48 | -0,18% | 4.262.416,00 |