43,910$
0,16%
Echtzeit-Aktienkurs Dynatrace Inc.
Bid:
Ask:
Aktienkurse zur Dynatrace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 44,67 | 45,08 | 43,69 | 43,84 | -2,82% | 3.279.016,00 |
| 07.07.2026 | 46,42 | 46,62 | 44,99 | 45,11 | -0,90% | 4.253.781,00 |
| 06.07.2026 | 44,11 | 46,04 | 43,82 | 45,52 | 1,68% | 4.947.613,00 |
| 02.07.2026 | 45,26 | 45,99 | 44,68 | 44,77 | -1,34% | 5.182.642,00 |
| 01.07.2026 | 44,54 | 46,40 | 44,54 | 45,38 | 3,35% | 7.140.140,00 |
| 30.06.2026 | 43,55 | 44,14 | 43,43 | 43,91 | -0,75% | 3.949.181,00 |
| 29.06.2026 | 44,01 | 45,69 | 43,85 | 44,24 | 2,01% | 9.732.557,00 |
| 26.06.2026 | 40,42 | 43,37 | 40,42 | 43,37 | 7,67% | 14.048.604,00 |
| 25.06.2026 | 40,30 | 41,11 | 39,65 | 40,28 | -0,81% | 5.613.151,00 |
| 24.06.2026 | 40,30 | 41,19 | 40,12 | 40,61 | 0,52% | 4.524.147,00 |
| 23.06.2026 | 40,74 | 41,33 | 40,32 | 40,40 | -0,15% | 6.424.809,00 |
| 22.06.2026 | 40,91 | 41,67 | 39,98 | 40,46 | -2,59% | 3.984.828,00 |
| 19.06.2026 | 41,61 | 41,62 | 41,53 | 41,54 | 0,28% | - |
| 18.06.2026 | 41,23 | 41,72 | 40,76 | 41,42 | 0,41% | 10.689.312,00 |
| 17.06.2026 | 41,77 | 42,21 | 40,68 | 41,25 | -0,51% | 5.628.987,00 |
| 16.06.2026 | 42,67 | 42,93 | 41,42 | 41,46 | 0,66% | 4.769.714,00 |
| 15.06.2026 | 41,63 | 42,49 | 41,10 | 41,19 | 1,08% | 4.631.575,00 |
| 12.06.2026 | 41,08 | 41,08 | 39,71 | 40,75 | 0,94% | 3.984.090,00 |
| 11.06.2026 | 39,92 | 41,14 | 39,73 | 40,37 | -0,52% | 4.282.112,00 |
| 10.06.2026 | 40,49 | 41,87 | 40,13 | 40,58 | -0,47% | 5.004.046,00 |
| 09.06.2026 | 41,22 | 41,90 | 39,91 | 40,77 | -2,74% | 5.834.233,00 |
| 08.06.2026 | 42,11 | 42,47 | 41,43 | 41,92 | -0,64% | 4.983.344,00 |
| 05.06.2026 | 43,30 | 43,77 | 41,91 | 42,19 | -2,45% | 4.743.799,00 |
| 04.06.2026 | 44,18 | 44,34 | 43,19 | 43,25 | -0,44% | 3.454.227,00 |
| 03.06.2026 | 44,55 | 44,55 | 42,94 | 43,44 | -3,40% | 5.535.694,00 |
| 02.06.2026 | 42,87 | 44,99 | 42,66 | 44,97 | 1,12% | 5.994.303,00 |
| 01.06.2026 | 43,53 | 44,84 | 42,54 | 44,47 | 4,41% | 6.622.539,00 |
| 29.05.2026 | 40,95 | 43,00 | 40,82 | 42,59 | 5,13% | 7.090.032,00 |
| 28.05.2026 | 40,43 | 40,80 | 39,17 | 40,51 | 4,11% | 4.687.632,00 |
| 27.05.2026 | 40,07 | 40,52 | 38,74 | 38,91 | -4,16% | 3.805.199,00 |
| 26.05.2026 | 41,09 | 41,17 | 39,99 | 40,60 | -1,48% | 4.543.561,00 |
| 22.05.2026 | 39,53 | 41,35 | 39,31 | 41,21 | 5,26% | 4.502.298,00 |
| 21.05.2026 | 39,46 | 39,67 | 38,75 | 39,15 | -1,81% | 4.235.528,00 |
| 20.05.2026 | 39,10 | 39,92 | 38,84 | 39,87 | -0,23% | 5.421.471,00 |
| 19.05.2026 | 40,89 | 41,36 | 39,78 | 39,96 | 0,28% | 6.601.647,00 |
| 18.05.2026 | 38,19 | 40,14 | 37,91 | 39,85 | 3,88% | 7.329.133,00 |
| 15.05.2026 | 37,18 | 38,67 | 36,42 | 38,36 | 3,34% | 8.551.231,00 |
| 14.05.2026 | 34,80 | 37,29 | 34,73 | 37,12 | 6,88% | 11.035.959,00 |
| 13.05.2026 | 33,52 | 35,85 | 32,75 | 34,73 | -11,43% | 20.780.211,00 |
| 12.05.2026 | 40,00 | 40,14 | 38,66 | 39,21 | -2,54% | 10.579.791,00 |
| 11.05.2026 | 40,35 | 40,94 | 39,91 | 40,23 | -1,15% | 5.644.800,00 |
| 08.05.2026 | 40,08 | 40,80 | 39,14 | 40,70 | 0,82% | 5.280.666,00 |
| 07.05.2026 | 40,01 | 41,00 | 39,82 | 40,37 | 5,65% | 5.785.587,00 |
| 06.05.2026 | 38,02 | 38,96 | 37,72 | 38,21 | -1,06% | 4.469.680,00 |
| 05.05.2026 | 38,95 | 39,39 | 38,20 | 38,62 | -0,34% | 3.887.412,00 |
| 04.05.2026 | 37,76 | 39,00 | 37,70 | 38,75 | 3,03% | 4.337.821,00 |
| 01.05.2026 | 37,30 | 38,00 | 36,71 | 37,61 | 3,87% | 4.579.868,00 |
| 30.04.2026 | 36,24 | 36,38 | 35,50 | 36,21 | -0,52% | 6.386.616,00 |
| 29.04.2026 | 35,94 | 36,45 | 35,41 | 36,40 | 1,14% | 5.032.108,00 |
| 28.04.2026 | 36,72 | 37,48 | 35,90 | 35,99 | 1,07% | 7.297.132,00 |
| 27.04.2026 | 35,06 | 35,97 | 34,80 | 35,61 | 0,91% | 4.855.256,00 |
| 24.04.2026 | 34,49 | 35,31 | 33,98 | 35,29 | 2,92% | 4.884.323,00 |
| 23.04.2026 | 34,35 | 34,71 | 33,52 | 34,29 | -5,12% | 9.103.971,00 |
| 22.04.2026 | 35,68 | 36,46 | 35,40 | 36,14 | 1,18% | 7.455.510,00 |
| 21.04.2026 | 36,20 | 36,70 | 35,36 | 35,72 | 0,79% | 9.778.776,00 |
| 20.04.2026 | 35,58 | 36,24 | 35,06 | 35,44 | -0,45% | 9.975.710,00 |
| 17.04.2026 | 36,34 | 36,41 | 35,29 | 35,60 | -0,06% | 4.677.794,00 |
| 16.04.2026 | 36,32 | 36,58 | 35,35 | 35,62 | 0,48% | 4.604.019,00 |
| 15.04.2026 | 33,88 | 35,57 | 33,74 | 35,45 | 6,55% | 6.178.734,00 |
| 14.04.2026 | 34,32 | 34,61 | 33,09 | 33,27 | -1,42% | 5.869.728,00 |
| 13.04.2026 | 32,60 | 33,94 | 32,58 | 33,75 | 4,30% | 5.809.043,00 |
| 10.04.2026 | 33,85 | 34,13 | 31,64 | 32,36 | -4,32% | 9.550.215,00 |
| 09.04.2026 | 36,41 | 36,52 | 33,72 | 33,82 | -8,10% | 6.465.166,00 |
| 08.04.2026 | 37,50 | 37,96 | 36,76 | 36,80 | -1,08% | 5.214.110,00 |
| 07.04.2026 | 37,10 | 37,76 | 37,03 | 37,20 | -0,72% | 6.316.260,00 |
| 06.04.2026 | 37,70 | 37,91 | 37,10 | 37,47 | -0,58% | 3.904.117,00 |
| 02.04.2026 | 37,14 | 37,86 | 36,28 | 37,69 | 2,50% | 4.294.300,00 |
| 01.04.2026 | 37,15 | 37,46 | 36,20 | 36,77 | -0,57% | 3.790.878,00 |
| 31.03.2026 | 37,22 | 37,76 | 36,83 | 36,98 | -0,40% | 4.754.320,00 |
| 30.03.2026 | 36,27 | 37,61 | 36,03 | 37,13 | 3,40% | 6.432.600,00 |
| 27.03.2026 | 36,76 | 36,76 | 35,21 | 35,91 | -3,91% | 4.149.584,00 |
| 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 |