48,797$
1,01%
Echtzeit-Aktienkurs Dynatrace Inc.
Bid:
Ask:
Aktienkurse zur Dynatrace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 48,75 | 49,68 | 47,83 | 48,31 | -0,29% | 4.404.270,00 |
| 30.09.2025 | 49,24 | 49,30 | 47,24 | 48,45 | -1,76% | 3.628.454,00 |
| 29.09.2025 | 49,60 | 49,82 | 48,93 | 49,32 | -0,38% | 2.577.673,00 |
| 26.09.2025 | 48,79 | 49,55 | 48,29 | 49,51 | 1,87% | 2.934.917,00 |
| 25.09.2025 | 48,00 | 48,64 | 47,38 | 48,60 | 0,98% | 2.180.348,00 |
| 24.09.2025 | 48,14 | 48,90 | 47,84 | 48,13 | 0,75% | 2.840.231,00 |
| 23.09.2025 | 48,30 | 48,62 | 47,74 | 47,77 | -1,71% | 2.023.961,00 |
| 22.09.2025 | 48,16 | 49,17 | 48,00 | 48,60 | 0,48% | 2.155.421,00 |
| 19.09.2025 | 48,53 | 49,16 | 48,20 | 48,37 | -0,47% | 5.497.957,00 |
| 18.09.2025 | 48,63 | 49,04 | 48,39 | 48,60 | 1,12% | 2.704.031,00 |
| 17.09.2025 | 48,19 | 48,73 | 47,58 | 48,06 | 0,50% | 4.622.904,00 |
| 16.09.2025 | 48,44 | 48,52 | 47,67 | 47,82 | -1,63% | 4.883.827,00 |
| 15.09.2025 | 49,00 | 49,27 | 48,34 | 48,61 | -0,86% | 4.533.873,00 |
| 12.09.2025 | 49,02 | 49,28 | 48,40 | 49,03 | -0,10% | 2.436.207,00 |
| 11.09.2025 | 48,08 | 49,17 | 47,83 | 49,08 | 2,98% | 3.073.818,00 |
| 10.09.2025 | 50,53 | 50,94 | 46,94 | 47,66 | -5,90% | 6.196.231,00 |
| 09.09.2025 | 49,90 | 50,80 | 49,47 | 50,65 | 1,44% | 2.308.694,00 |
| 08.09.2025 | 50,10 | 50,15 | 48,86 | 49,93 | -0,14% | 5.194.847,00 |
| 05.09.2025 | 49,77 | 51,11 | 49,63 | 50,00 | 0,46% | 3.710.319,00 |
| 04.09.2025 | 49,76 | 50,30 | 49,03 | 49,77 | -0,94% | 2.969.771,00 |
| 03.09.2025 | 50,40 | 50,40 | 49,30 | 50,24 | -0,57% | 2.792.661,00 |
| 02.09.2025 | 49,76 | 50,59 | 49,61 | 50,53 | -0,14% | 3.041.206,00 |
| 29.08.2025 | 50,95 | 51,37 | 50,02 | 50,60 | -0,57% | 2.419.330,00 |
| 28.08.2025 | 50,44 | 51,25 | 50,28 | 50,89 | 1,54% | 3.346.973,00 |
| 27.08.2025 | 48,88 | 50,23 | 48,70 | 50,12 | 4,18% | 3.324.355,00 |
| 26.08.2025 | 48,78 | 49,13 | 48,08 | 48,11 | -0,62% | 4.147.887,00 |
| 25.08.2025 | 49,56 | 49,60 | 48,39 | 48,41 | -2,00% | 2.764.172,00 |
| 22.08.2025 | 48,98 | 49,87 | 48,78 | 49,40 | 1,21% | 2.819.579,00 |
| 21.08.2025 | 48,51 | 48,93 | 48,16 | 48,81 | 0,31% | 2.737.239,00 |
| 20.08.2025 | 49,01 | 49,35 | 48,02 | 48,66 | -0,94% | 2.340.137,00 |
| 19.08.2025 | 48,90 | 50,25 | 48,78 | 49,12 | 0,57% | 3.928.169,00 |
| 18.08.2025 | 48,10 | 48,86 | 47,68 | 48,84 | 1,24% | 2.875.583,00 |
| 15.08.2025 | 47,45 | 48,63 | 47,42 | 48,24 | 1,73% | 2.827.545,00 |
| 14.08.2025 | 47,48 | 47,63 | 46,85 | 47,42 | -0,79% | 3.261.039,00 |
| 13.08.2025 | 46,99 | 47,81 | 46,31 | 47,80 | 2,27% | 2.964.183,00 |
| 12.08.2025 | 46,41 | 47,39 | 46,19 | 46,74 | 1,52% | 4.856.117,00 |
| 11.08.2025 | 46,41 | 46,77 | 45,89 | 46,04 | -0,43% | 5.002.303,00 |
| 08.08.2025 | 46,85 | 47,12 | 45,78 | 46,24 | -1,34% | 4.419.056,00 |
| 07.08.2025 | 51,20 | 51,33 | 46,41 | 46,87 | -7,24% | 7.122.326,00 |
| 06.08.2025 | 50,89 | 53,20 | 50,00 | 50,53 | 0,00% | 8.167.853,00 |
| 05.08.2025 | 51,99 | 52,00 | 50,53 | 50,53 | -2,09% | 3.597.983,00 |
| 04.08.2025 | 51,07 | 51,69 | 50,80 | 51,61 | 2,18% | 2.230.770,00 |
| 01.08.2025 | 51,80 | 51,88 | 50,20 | 50,51 | -3,99% | 2.527.550,00 |
| 31.07.2025 | 53,99 | 54,01 | 52,52 | 52,61 | -2,43% | 2.850.110,00 |
| 30.07.2025 | 54,45 | 54,67 | 53,45 | 53,92 | -1,28% | 2.345.435,00 |
| 29.07.2025 | 55,00 | 55,49 | 53,64 | 54,62 | -0,16% | 1.764.275,00 |
| 28.07.2025 | 54,32 | 55,17 | 54,02 | 54,71 | 1,03% | 1.938.997,00 |
| 25.07.2025 | 54,33 | 54,88 | 53,94 | 54,15 | -0,13% | 2.000.951,00 |
| 24.07.2025 | 53,70 | 54,29 | 52,72 | 54,22 | 1,06% | 2.801.462,00 |
| 23.07.2025 | 54,02 | 54,02 | 52,69 | 53,65 | 2,03% | 3.421.520,00 |
| 22.07.2025 | 52,82 | 52,92 | 52,07 | 52,58 | 0,00% | 1.689.570,00 |
| 21.07.2025 | 53,41 | 53,81 | 52,55 | 52,58 | -1,28% | 2.267.509,00 |
| 18.07.2025 | 53,05 | 53,48 | 52,78 | 53,26 | 0,64% | 1.737.915,00 |
| 17.07.2025 | 52,19 | 53,19 | 52,14 | 52,92 | 1,81% | 2.047.726,00 |
| 16.07.2025 | 52,43 | 52,51 | 51,14 | 51,98 | -0,46% | 1.818.301,00 |
| 15.07.2025 | 52,55 | 52,93 | 52,01 | 52,22 | -0,53% | 1.525.318,00 |
| 14.07.2025 | 51,46 | 52,98 | 51,16 | 52,50 | 2,16% | 2.347.460,00 |
| 11.07.2025 | 52,70 | 53,10 | 51,17 | 51,39 | -2,65% | 2.507.043,00 |
| 10.07.2025 | 55,92 | 56,00 | 52,78 | 52,79 | -6,05% | 3.462.654,00 |
| 09.07.2025 | 56,34 | 56,65 | 55,85 | 56,19 | -0,12% | 1.836.884,00 |
| 08.07.2025 | 56,68 | 57,55 | 55,93 | 56,26 | -0,67% | 3.655.043,00 |
| 07.07.2025 | 56,28 | 57,17 | 56,09 | 56,64 | 0,18% | 2.541.859,00 |
| 03.07.2025 | 55,00 | 56,88 | 54,88 | 56,54 | 3,42% | 1.461.169,00 |
| 02.07.2025 | 54,02 | 54,78 | 53,74 | 54,67 | 0,48% | 1.768.965,00 |
| 01.07.2025 | 54,94 | 55,31 | 53,69 | 54,41 | -1,45% | 2.295.517,00 |
| 30.06.2025 | 55,12 | 55,32 | 54,47 | 55,21 | 0,58% | 2.652.506,00 |
| 27.06.2025 | 54,95 | 55,71 | 54,70 | 54,89 | -0,07% | 4.386.114,00 |
| 26.06.2025 | 54,69 | 55,04 | 54,11 | 54,93 | 0,44% | 2.381.558,00 |
| 25.06.2025 | 55,99 | 56,17 | 54,57 | 54,69 | -1,92% | 2.228.308,00 |
| 24.06.2025 | 55,15 | 55,80 | 55,04 | 55,76 | 2,18% | 2.180.941,00 |
| 23.06.2025 | 54,17 | 55,00 | 53,85 | 54,57 | 0,29% | 2.552.561,00 |
| 20.06.2025 | 55,94 | 56,07 | 54,23 | 54,41 | -2,23% | 3.864.396,00 |
| 18.06.2025 | 55,98 | 56,63 | 55,32 | 55,65 | -0,45% | 4.029.178,00 |
| 17.06.2025 | 54,14 | 56,19 | 54,04 | 55,90 | 2,61% | 5.293.908,00 |
| 16.06.2025 | 53,40 | 54,56 | 53,27 | 54,48 | 2,73% | 2.654.784,00 |
| 13.06.2025 | 53,18 | 53,99 | 52,87 | 53,03 | -1,85% | 2.479.353,00 |
| 12.06.2025 | 53,71 | 54,32 | 53,39 | 54,03 | 0,30% | 1.645.996,00 |
| 11.06.2025 | 54,18 | 54,86 | 53,61 | 53,87 | -0,54% | 2.997.750,00 |
| 10.06.2025 | 54,06 | 54,76 | 53,85 | 54,16 | -0,09% | 2.133.428,00 |
| 09.06.2025 | 54,99 | 55,20 | 53,98 | 54,21 | -1,44% | 2.223.671,00 |
| 06.06.2025 | 55,36 | 55,55 | 54,96 | 55,00 | 0,11% | 1.615.197,00 |
| 05.06.2025 | 54,15 | 55,34 | 54,13 | 54,94 | 1,55% | 2.584.690,00 |
| 04.06.2025 | 53,89 | 54,69 | 53,89 | 54,10 | -0,22% | 2.133.610,00 |
| 03.06.2025 | 54,00 | 54,46 | 53,55 | 54,22 | 0,76% | 2.411.634,00 |
| 02.06.2025 | 53,80 | 54,28 | 52,86 | 53,81 | -0,37% | 3.224.860,00 |
| 30.05.2025 | 53,90 | 54,17 | 52,76 | 54,01 | 0,24% | 5.095.006,00 |
| 29.05.2025 | 54,00 | 54,31 | 53,04 | 53,88 | 0,48% | 2.822.818,00 |
| 28.05.2025 | 54,31 | 54,38 | 53,44 | 53,62 | -1,14% | 2.410.531,00 |
| 27.05.2025 | 54,00 | 54,66 | 53,73 | 54,24 | 1,82% | 2.571.055,00 |
| 23.05.2025 | 53,52 | 53,94 | 53,06 | 53,27 | -1,70% | 2.146.273,00 |
| 22.05.2025 | 53,52 | 54,48 | 53,41 | 54,19 | 1,10% | 3.244.353,00 |
| 21.05.2025 | 52,86 | 54,23 | 52,75 | 53,60 | 0,66% | 3.415.962,00 |
| 20.05.2025 | 53,18 | 53,36 | 52,74 | 53,25 | -0,02% | 1.918.584,00 |
| 19.05.2025 | 52,61 | 53,43 | 52,61 | 53,26 | -0,21% | 2.334.803,00 |
| 16.05.2025 | 53,08 | 53,68 | 52,62 | 53,37 | 0,64% | 2.889.132,00 |
| 15.05.2025 | 53,50 | 53,87 | 52,63 | 53,03 | -0,88% | 3.759.689,00 |
| 14.05.2025 | 51,57 | 53,65 | 51,51 | 53,50 | 5,86% | 7.049.980,00 |
| 13.05.2025 | 50,53 | 51,22 | 50,23 | 50,54 | 0,12% | 5.353.181,00 |
| 12.05.2025 | 50,23 | 50,59 | 49,74 | 50,48 | 3,74% | 2.753.560,00 |
| 09.05.2025 | 48,68 | 49,02 | 48,08 | 48,66 | 0,23% | 1.768.840,00 |