51,250€
-0,49%
Echtzeit-Aktienkurs Dynatrace Inc.
Bid:
Ask:
Aktienkurse zur Dynatrace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 51,25 | 52,00 | 51,00 | 51,50 | 2,18% | - |
| 28.09.2026 | 49,95 | 50,40 | 49,95 | 50,40 | -1,66% | - |
| 25.09.2026 | 52,00 | 52,50 | 50,75 | 51,25 | -0,49% | - |
| 24.09.2026 | 51,75 | 51,75 | 51,50 | 51,50 | 2,49% | - |
| 22.09.2026 | 49,20 | 50,25 | 48,70 | 50,25 | 3,18% | - |
| 21.09.2026 | 48,50 | 48,70 | 48,50 | 48,70 | 0,83% | 35,00 |
| 18.09.2026 | 48,10 | 50,05 | 47,80 | 48,30 | 0,00% | - |
| 17.09.2026 | 48,60 | 48,70 | 48,00 | 48,30 | 1,26% | - |
| 16.09.2026 | 47,90 | 48,30 | 47,20 | 47,70 | 3,92% | - |
| 15.09.2026 | 46,10 | 46,10 | 45,90 | 45,90 | 2,23% | - |
| 14.09.2026 | 44,00 | 45,50 | 43,90 | 44,90 | 1,81% | - |
| 11.09.2026 | 44,40 | 44,50 | 43,40 | 44,10 | -0,45% | - |
| 10.09.2026 | 43,80 | 44,50 | 42,90 | 44,30 | 0,68% | 72,00 |
| 09.09.2026 | 43,40 | 44,40 | 43,20 | 44,00 | 0,69% | - |
| 08.09.2026 | 44,40 | 44,50 | 43,10 | 43,70 | -1,58% | - |
| 07.09.2026 | 44,50 | 44,50 | 44,40 | 44,40 | -2,84% | - |
| 03.09.2026 | 44,50 | 45,80 | 44,40 | 45,70 | 3,63% | - |
| 02.09.2026 | 45,60 | 46,00 | 44,10 | 44,10 | -3,92% | - |
| 01.09.2026 | 46,90 | 47,10 | 45,30 | 45,90 | -1,29% | 251,00 |
| 31.08.2026 | 46,20 | 46,90 | 46,00 | 46,50 | 1,53% | - |
| 28.08.2026 | 45,70 | 45,80 | 45,70 | 45,80 | -0,43% | - |
| 27.08.2026 | 44,30 | 46,60 | 44,20 | 46,00 | 4,78% | 433,00 |
| 26.08.2026 | 43,10 | 44,10 | 42,20 | 43,90 | 0,92% | 100,00 |
| 25.08.2026 | 42,60 | 44,10 | 42,50 | 43,50 | 2,35% | 310,00 |
| 24.08.2026 | 42,30 | 42,70 | 41,60 | 42,50 | 1,67% | - |
| 21.08.2026 | 42,10 | 42,20 | 41,80 | 41,80 | -2,11% | - |
| 20.08.2026 | 42,60 | 43,40 | 42,10 | 42,70 | 0,00% | 23,00 |
| 19.08.2026 | 42,60 | 42,70 | 41,90 | 42,70 | 0,00% | - |
| 18.08.2026 | 41,10 | 42,90 | 40,40 | 42,70 | 3,89% | 50,00 |
| 17.08.2026 | 42,60 | 42,60 | 40,30 | 41,10 | -3,75% | - |
| 14.08.2026 | 44,30 | 44,90 | 42,70 | 42,70 | -0,47% | - |
| 13.08.2026 | 43,10 | 43,50 | 41,70 | 42,90 | 0,00% | 1,00 |
| 12.08.2026 | 43,20 | 43,20 | 42,10 | 42,90 | -0,46% | - |
| 11.08.2026 | 43,80 | 44,10 | 42,90 | 43,10 | -1,82% | - |
| 10.08.2026 | 42,50 | 44,30 | 41,90 | 43,90 | 2,33% | - |
| 07.08.2026 | 42,40 | 44,00 | 42,30 | 42,90 | 0,47% | - |
| 06.08.2026 | 43,20 | 43,40 | 42,70 | 42,70 | -1,84% | - |
| 05.08.2026 | 40,40 | 46,10 | 37,40 | 43,50 | 10,69% | 80,00 |
| 04.08.2026 | 39,10 | 39,40 | 38,10 | 39,30 | 1,03% | - |
| 03.08.2026 | 38,80 | 39,50 | 38,50 | 38,90 | 2,10% | 150,00 |
| 31.07.2026 | 38,60 | 38,90 | 37,70 | 38,10 | -0,52% | 15,00 |
| 30.07.2026 | 38,40 | 38,70 | 37,30 | 38,30 | -2,05% | - |
| 29.07.2026 | 38,00 | 39,30 | 37,10 | 39,10 | 1,03% | 11,00 |
| 28.07.2026 | 38,50 | 39,10 | 38,10 | 38,70 | 1,04% | - |
| 27.07.2026 | 36,70 | 38,50 | 36,30 | 38,30 | 4,93% | 62,00 |
| 24.07.2026 | 35,80 | 37,10 | 35,70 | 36,50 | 1,11% | - |
| 23.07.2026 | 36,70 | 37,80 | 35,90 | 36,10 | -1,10% | - |
| 22.07.2026 | 37,50 | 37,90 | 36,30 | 36,50 | -6,41% | - |
| 21.07.2026 | 39,40 | 39,40 | 38,80 | 39,00 | -0,76% | - |
| 20.07.2026 | 38,80 | 39,30 | 37,90 | 39,30 | 1,03% | - |
| 17.07.2026 | 39,00 | 39,40 | 37,70 | 38,90 | -0,51% | - |
| 16.07.2026 | 39,60 | 40,20 | 38,30 | 39,10 | -1,01% | 140,00 |
| 15.07.2026 | 39,50 | 40,50 | 39,10 | 39,50 | 2,33% | - |
| 14.07.2026 | 39,10 | 39,10 | 38,50 | 38,60 | 0,78% | - |
| 13.07.2026 | 38,10 | 39,00 | 38,10 | 38,30 | 0,00% | - |
| 10.07.2026 | 39,50 | 40,50 | 38,30 | 38,30 | 0,00% | - |
| 09.07.2026 | 38,50 | 38,50 | 38,30 | 38,30 | -1,03% | - |
| 08.07.2026 | 39,50 | 39,80 | 38,30 | 38,70 | -2,52% | 93,00 |
| 07.07.2026 | 39,90 | 40,70 | 39,30 | 39,70 | -0,50% | - |
| 06.07.2026 | 38,60 | 40,30 | 38,30 | 39,90 | 2,31% | - |
| 03.07.2026 | 39,10 | 39,20 | 39,00 | 39,00 | -1,27% | - |
| 02.07.2026 | 39,90 | 40,20 | 39,30 | 39,50 | -2,47% | - |
| 01.07.2026 | 38,40 | 40,70 | 38,30 | 40,50 | 5,19% | 50,00 |
| 30.06.2026 | 39,00 | 39,10 | 38,10 | 38,50 | -1,03% | 200,00 |
| 29.06.2026 | 38,30 | 39,90 | 38,10 | 38,90 | 5,42% | - |
| 26.06.2026 | 35,30 | 37,10 | 35,30 | 36,90 | 5,13% | 65,00 |
| 25.06.2026 | 35,90 | 36,50 | 34,90 | 35,10 | -1,68% | 50,00 |
| 24.06.2026 | 35,60 | 35,70 | 35,40 | 35,70 | 0,56% | - |
| 23.06.2026 | 35,10 | 36,30 | 35,00 | 35,50 | -1,11% | 50,00 |
| 22.06.2026 | 36,30 | 36,40 | 35,70 | 35,90 | 0,00% | - |
| 18.06.2026 | 36,50 | 37,10 | 35,60 | 35,90 | -0,55% | 109,00 |
| 17.06.2026 | 36,10 | 36,40 | 35,10 | 36,10 | 0,00% | 4.266,00 |
| 16.06.2026 | 35,90 | 37,10 | 35,70 | 36,10 | 0,56% | - |
| 15.06.2026 | 35,60 | 36,50 | 35,50 | 35,90 | 2,28% | 20,00 |
| 12.06.2026 | 35,00 | 35,70 | 34,30 | 35,10 | 0,00% | - |
| 11.06.2026 | 35,20 | 35,70 | 34,70 | 35,10 | -3,04% | - |
| 09.06.2026 | 36,10 | 36,20 | 36,10 | 36,20 | -1,90% | - |
| 08.06.2026 | 36,50 | 37,00 | 36,10 | 36,90 | 1,10% | 30,00 |
| 05.06.2026 | 36,70 | 37,80 | 36,20 | 36,50 | -2,14% | - |
| 04.06.2026 | 37,00 | 38,70 | 36,50 | 37,30 | 0,54% | - |
| 03.06.2026 | 38,70 | 39,30 | 37,10 | 37,10 | -2,88% | 38,00 |
| 02.06.2026 | 38,20 | 38,20 | 38,10 | 38,20 | 14,03% | - |
| 27.05.2026 | 35,00 | 35,00 | 33,50 | 33,50 | -5,10% | 190,00 |
| 26.05.2026 | 35,70 | 35,90 | 34,40 | 35,30 | -2,49% | 55,00 |
| 25.05.2026 | 36,00 | 36,40 | 35,90 | 36,20 | 2,55% | 109,00 |
| 22.05.2026 | 33,80 | 35,50 | 33,80 | 35,30 | 4,75% | - |
| 21.05.2026 | 34,20 | 34,40 | 33,70 | 33,70 | -0,59% | - |
| 20.05.2026 | 34,40 | 34,60 | 33,70 | 33,90 | -3,97% | - |
| 19.05.2026 | 34,20 | 35,50 | 34,20 | 35,30 | 2,92% | 50,00 |
| 18.05.2026 | 32,80 | 34,50 | 32,40 | 34,30 | 9,24% | 93,00 |
| 15.05.2026 | 31,80 | 31,80 | 31,40 | 31,40 | 5,72% | - |
| 14.05.2026 | 29,80 | 30,10 | 29,40 | 29,70 | 4,95% | 130,00 |
| 13.05.2026 | 34,60 | 36,50 | 28,10 | 28,30 | -17,25% | 438,00 |
| 12.05.2026 | 34,50 | 34,80 | 34,20 | 34,20 | -1,72% | - |
| 11.05.2026 | 35,10 | 35,40 | 34,80 | 34,80 | 1,46% | 400,00 |
| 08.05.2026 | 34,40 | 34,80 | 33,30 | 34,30 | 3,63% | 240,00 |
| 07.05.2026 | 32,60 | 33,70 | 32,60 | 33,10 | 0,61% | 770,00 |
| 05.05.2026 | 33,20 | 33,70 | 32,70 | 32,90 | -0,60% | - |
| 04.05.2026 | 32,20 | 33,30 | 31,80 | 33,10 | 7,12% | - |
| 30.04.2026 | 31,00 | 31,40 | 30,30 | 30,90 | 0,65% | 50,00 |