43,128$
-0,17%
Echtzeit-Aktienkurs Dynatrace
Bid:
Ask:
Aktienkurse zur Dynatrace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 43,31 | 43,66 | 42,69 | 43,10 | -0,23% | 2.457.219,00 |
| 16.04.2025 | 43,02 | 43,56 | 42,53 | 43,20 | -0,62% | 2.723.765,00 |
| 15.04.2025 | 43,25 | 43,84 | 42,59 | 43,47 | 0,23% | 3.409.874,00 |
| 14.04.2025 | 43,99 | 44,18 | 42,99 | 43,37 | 0,60% | 3.047.107,00 |
| 11.04.2025 | 43,76 | 43,76 | 42,24 | 43,11 | -0,62% | 3.207.899,00 |
| 10.04.2025 | 44,22 | 44,22 | 41,84 | 43,38 | -3,73% | 2.600.178,00 |
| 09.04.2025 | 41,00 | 45,46 | 40,53 | 45,06 | 9,34% | 4.792.700,00 |
| 08.04.2025 | 43,32 | 43,61 | 40,66 | 41,21 | -1,20% | 3.666.330,00 |
| 07.04.2025 | 40,40 | 42,73 | 39,30 | 41,71 | -0,71% | 5.647.632,00 |
| 04.04.2025 | 43,92 | 44,28 | 41,84 | 42,01 | -7,99% | 4.230.849,00 |
| 03.04.2025 | 45,84 | 46,97 | 45,32 | 45,66 | -5,60% | 2.399.189,00 |
| 02.04.2025 | 47,16 | 48,94 | 46,81 | 48,37 | 1,13% | 2.260.726,00 |
| 01.04.2025 | 47,38 | 48,03 | 46,80 | 47,83 | 1,44% | 3.065.443,00 |
| 31.03.2025 | 47,64 | 47,81 | 46,09 | 47,15 | -2,62% | 5.091.768,00 |
| 28.03.2025 | 48,70 | 48,85 | 47,91 | 48,42 | -1,22% | 3.052.540,00 |
| 27.03.2025 | 50,24 | 50,45 | 48,90 | 49,02 | -2,95% | 2.006.175,00 |
| 26.03.2025 | 50,96 | 51,09 | 50,06 | 50,51 | -1,31% | 1.682.508,00 |
| 25.03.2025 | 50,77 | 51,53 | 50,77 | 51,18 | 1,01% | 1.558.748,00 |
| 24.03.2025 | 50,46 | 50,95 | 50,23 | 50,67 | 1,71% | 2.259.417,00 |
| 21.03.2025 | 49,24 | 49,91 | 48,77 | 49,82 | 0,38% | 4.565.947,00 |
| 20.03.2025 | 48,91 | 50,10 | 48,91 | 49,63 | 0,30% | 2.007.016,00 |
| 19.03.2025 | 49,43 | 49,93 | 49,05 | 49,48 | 0,65% | 1.800.294,00 |
| 18.03.2025 | 50,01 | 50,43 | 48,85 | 49,16 | -2,42% | 3.207.549,00 |
| 17.03.2025 | 48,22 | 50,60 | 48,22 | 50,38 | 3,94% | 4.508.055,00 |
| 14.03.2025 | 47,88 | 48,69 | 47,59 | 48,47 | 2,43% | 3.207.180,00 |
| 13.03.2025 | 48,92 | 49,17 | 47,08 | 47,32 | -3,86% | 2.941.476,00 |
| 12.03.2025 | 50,28 | 50,55 | 49,11 | 49,22 | -0,18% | 2.211.753,00 |
| 11.03.2025 | 48,72 | 50,22 | 48,48 | 49,31 | 1,27% | 3.201.232,00 |
| 10.03.2025 | 51,10 | 51,43 | 48,64 | 48,69 | -6,74% | 3.779.703,00 |
| 07.03.2025 | 53,27 | 53,81 | 50,97 | 52,21 | -2,56% | 2.554.845,00 |
| 06.03.2025 | 55,47 | 55,80 | 53,52 | 53,58 | -4,58% | 2.760.753,00 |
| 05.03.2025 | 54,87 | 56,33 | 54,76 | 56,15 | 1,91% | 2.467.612,00 |
| 04.03.2025 | 54,68 | 55,65 | 53,67 | 55,10 | -1,15% | 2.738.406,00 |
| 03.03.2025 | 57,51 | 57,72 | 55,67 | 55,74 | -2,64% | 2.161.001,00 |
| 28.02.2025 | 57,00 | 57,37 | 56,14 | 57,25 | -0,10% | 2.689.783,00 |
| 27.02.2025 | 59,14 | 59,92 | 57,13 | 57,31 | -2,52% | 3.054.415,00 |
| 26.02.2025 | 58,81 | 59,74 | 58,62 | 58,79 | 0,63% | 3.189.296,00 |
| 25.02.2025 | 58,63 | 59,03 | 57,91 | 58,42 | -0,97% | 2.157.212,00 |
| 24.02.2025 | 60,00 | 60,10 | 58,56 | 58,99 | -1,49% | 2.903.071,00 |
| 21.02.2025 | 61,29 | 61,29 | 59,53 | 59,88 | -2,22% | 2.823.802,00 |
| 20.02.2025 | 61,38 | 61,47 | 59,91 | 61,24 | -0,65% | 2.265.117,00 |
| 19.02.2025 | 62,51 | 62,66 | 61,43 | 61,64 | -1,17% | 2.331.462,00 |
| 18.02.2025 | 61,63 | 62,40 | 61,02 | 62,37 | 1,75% | 2.445.344,00 |
| 14.02.2025 | 62,33 | 62,51 | 60,92 | 61,30 | -1,73% | 2.887.810,00 |
| 13.02.2025 | 62,26 | 62,74 | 61,20 | 62,38 | -0,06% | 3.708.813,00 |
| 12.02.2025 | 60,94 | 63,00 | 60,51 | 62,42 | 1,69% | 3.691.201,00 |
| 11.02.2025 | 61,04 | 61,85 | 60,99 | 61,38 | 0,28% | 3.121.002,00 |
| 10.02.2025 | 60,37 | 61,23 | 60,00 | 61,21 | 2,31% | 2.873.939,00 |
| 07.02.2025 | 60,68 | 60,95 | 59,68 | 59,83 | -0,48% | 2.164.031,00 |
| 06.02.2025 | 60,34 | 61,40 | 59,86 | 60,12 | -0,51% | 3.152.819,00 |
| 05.02.2025 | 59,30 | 60,51 | 58,86 | 60,43 | 1,91% | 3.123.410,00 |
| 04.02.2025 | 59,29 | 60,29 | 59,02 | 59,30 | 0,68% | 3.752.811,00 |
| 03.02.2025 | 56,47 | 59,38 | 55,96 | 58,90 | 1,99% | 3.344.352,00 |
| 31.01.2025 | 57,97 | 58,69 | 57,37 | 57,75 | -0,03% | 4.009.417,00 |
| 30.01.2025 | 57,53 | 58,16 | 55,44 | 57,77 | 0,73% | 7.837.174,00 |
| 29.01.2025 | 57,90 | 58,57 | 56,96 | 57,35 | -1,02% | 7.254.457,00 |
| 28.01.2025 | 56,73 | 59,02 | 56,73 | 57,94 | 2,62% | 6.244.764,00 |
| 27.01.2025 | 55,26 | 57,47 | 54,89 | 56,46 | 1,47% | 3.324.360,00 |
| 24.01.2025 | 54,96 | 56,28 | 54,88 | 55,64 | 1,57% | 3.681.003,00 |
| 23.01.2025 | 54,24 | 55,23 | 54,24 | 54,78 | 0,77% | 3.321.509,00 |
| 22.01.2025 | 53,47 | 54,39 | 53,47 | 54,36 | 2,14% | 3.520.434,00 |
| 21.01.2025 | 51,50 | 53,32 | 51,50 | 53,22 | 3,74% | 4.425.282,00 |
| 17.01.2025 | 51,05 | 51,63 | 51,05 | 51,30 | 0,47% | 3.070.750,00 |
| 16.01.2025 | 50,63 | 51,35 | 50,51 | 51,06 | 1,07% | 4.517.401,00 |
| 15.01.2025 | 51,87 | 52,03 | 50,40 | 50,52 | -1,41% | 3.195.211,00 |
| 14.01.2025 | 51,11 | 51,64 | 50,85 | 51,24 | 1,45% | 1.825.682,00 |
| 13.01.2025 | 50,49 | 50,81 | 50,06 | 50,51 | -0,36% | 2.505.338,00 |
| 10.01.2025 | 51,74 | 51,89 | 50,57 | 50,69 | -2,95% | 3.036.604,00 |
| 08.01.2025 | 52,05 | 52,36 | 51,11 | 52,23 | -0,06% | 3.262.818,00 |
| 07.01.2025 | 53,57 | 53,83 | 52,02 | 52,26 | -2,37% | 3.853.742,00 |
| 06.01.2025 | 54,67 | 54,67 | 52,59 | 53,53 | -2,34% | 3.265.747,00 |
| 03.01.2025 | 54,54 | 54,98 | 54,48 | 54,81 | 0,85% | 1.457.622,00 |
| 02.01.2025 | 54,75 | 55,08 | 54,17 | 54,35 | 0,00% | 1.457.055,00 |
| 31.12.2024 | 54,28 | 54,56 | 54,00 | 54,35 | 0,46% | 1.649.663,00 |
| 30.12.2024 | 54,01 | 54,41 | 53,56 | 54,10 | -1,08% | 877.049,00 |
| 27.12.2024 | 54,90 | 55,03 | 53,97 | 54,69 | -0,74% | 908.192,00 |
| 26.12.2024 | 55,19 | 55,29 | 54,66 | 55,10 | 0,05% | 1.143.188,00 |
| 24.12.2024 | 54,36 | 55,10 | 54,30 | 55,07 | 1,27% | 811.118,00 |
| 23.12.2024 | 54,44 | 54,70 | 54,08 | 54,38 | -0,48% | 1.385.029,00 |
| 20.12.2024 | 53,03 | 54,82 | 52,89 | 54,64 | 2,02% | 6.716.963,00 |
| 19.12.2024 | 54,14 | 54,26 | 52,97 | 53,56 | 0,04% | 2.935.075,00 |
| 18.12.2024 | 55,70 | 55,80 | 53,22 | 53,54 | -3,53% | 3.282.163,00 |
| 17.12.2024 | 54,72 | 55,96 | 54,19 | 55,50 | 1,30% | 3.778.264,00 |
| 16.12.2024 | 54,58 | 55,50 | 53,82 | 54,79 | 0,70% | 3.827.107,00 |
| 13.12.2024 | 56,39 | 56,62 | 54,26 | 54,41 | -3,56% | 3.877.830,00 |
| 12.12.2024 | 56,50 | 57,07 | 56,37 | 56,42 | 0,23% | 3.961.248,00 |
| 11.12.2024 | 57,22 | 57,71 | 56,21 | 56,29 | -1,12% | 4.642.350,00 |
| 10.12.2024 | 57,40 | 58,21 | 56,93 | 56,93 | -0,85% | 2.053.850,00 |
| 09.12.2024 | 58,45 | 58,69 | 57,37 | 57,42 | -1,53% | 2.096.253,00 |
| 06.12.2024 | 58,98 | 59,09 | 58,24 | 58,31 | -0,55% | 2.730.804,00 |
| 05.12.2024 | 59,28 | 59,50 | 58,31 | 58,63 | -1,63% | 2.649.977,00 |
| 04.12.2024 | 57,50 | 59,80 | 57,35 | 59,60 | 4,05% | 4.298.381,00 |
| 03.12.2024 | 55,88 | 57,39 | 55,85 | 57,28 | 1,63% | 2.820.607,00 |
| 02.12.2024 | 56,13 | 56,86 | 56,06 | 56,36 | 0,30% | 2.593.842,00 |
| 29.11.2024 | 55,74 | 56,37 | 55,50 | 56,19 | 1,32% | 1.606.169,00 |
| 27.11.2024 | 55,61 | 55,95 | 54,72 | 55,46 | -0,29% | 2.804.859,00 |
| 26.11.2024 | 55,20 | 55,65 | 54,80 | 55,62 | 0,47% | 2.294.268,00 |
| 25.11.2024 | 55,75 | 56,23 | 54,85 | 55,36 | -0,18% | 8.756.571,00 |
| 22.11.2024 | 52,91 | 55,82 | 52,91 | 55,46 | 5,70% | 4.724.407,00 |
| 21.11.2024 | 51,73 | 52,71 | 51,19 | 52,47 | 2,70% | 4.770.796,00 |