3,120$
24,80%
Echtzeit-Aktienkurs Digi Power X Inc.
Bid:
Ask:
Aktienkurse zur Digi Power X Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 2,68 | 3,16 | 2,53 | 3,13 | 25,20% | 247.168,00 |
| 15.07.2025 | 2,58 | 2,60 | 2,42 | 2,50 | -3,10% | 99.572,00 |
| 14.07.2025 | 2,57 | 2,79 | 2,51 | 2,58 | 3,41% | 73.405,00 |
| 11.07.2025 | 2,66 | 2,68 | 2,48 | 2,50 | -4,77% | 78.562,00 |
| 10.07.2025 | 2,59 | 2,64 | 2,44 | 2,62 | -0,38% | 171.267,00 |
| 09.07.2025 | 2,72 | 2,82 | 2,56 | 2,63 | -2,95% | 128.338,00 |
| 08.07.2025 | 2,87 | 2,93 | 2,57 | 2,71 | -7,19% | 201.025,00 |
| 07.07.2025 | 3,35 | 3,35 | 2,73 | 2,92 | -3,31% | 258.913,00 |
| 03.07.2025 | 2,69 | 3,23 | 2,69 | 3,02 | 12,69% | 418.423,00 |
| 02.07.2025 | 2,65 | 2,72 | 2,56 | 2,68 | 0,75% | 113.841,00 |
| 01.07.2025 | 2,90 | 2,90 | 2,61 | 2,66 | -4,32% | 163.440,00 |
| 30.06.2025 | 2,63 | 2,95 | 2,57 | 2,78 | 9,88% | 163.122,00 |
| 27.06.2025 | 2,60 | 2,75 | 2,50 | 2,53 | -1,94% | 273.423,00 |
| 26.06.2025 | 2,41 | 2,71 | 2,23 | 2,58 | 7,05% | 324.619,00 |
| 25.06.2025 | 2,64 | 2,64 | 2,32 | 2,41 | -6,41% | 120.346,00 |
| 24.06.2025 | 2,50 | 2,66 | 2,43 | 2,58 | 8,19% | 170.580,00 |
| 23.06.2025 | 2,77 | 2,77 | 2,26 | 2,38 | -14,85% | 151.431,00 |
| 20.06.2025 | 2,98 | 3,02 | 2,73 | 2,80 | 1,27% | 515.586,00 |
| 18.06.2025 | 2,83 | 3,10 | 2,74 | 2,76 | -4,50% | 337.081,00 |
| 17.06.2025 | 2,83 | 2,89 | 2,62 | 2,89 | 1,94% | 273.779,00 |
| 16.06.2025 | 2,34 | 2,88 | 2,31 | 2,84 | 24,62% | 237.099,00 |
| 13.06.2025 | 2,37 | 2,55 | 2,25 | 2,28 | -7,52% | 135.999,00 |
| 12.06.2025 | 2,30 | 2,60 | 2,23 | 2,46 | 6,03% | 209.631,00 |
| 11.06.2025 | 2,08 | 2,45 | 1,90 | 2,32 | 12,62% | 421.087,00 |
| 10.06.2025 | 1,82 | 2,12 | 1,77 | 2,06 | 18,73% | 733.622,00 |
| 09.06.2025 | 1,60 | 1,74 | 1,58 | 1,74 | 14,90% | 58.657,00 |
| 06.06.2025 | 1,49 | 1,56 | 1,49 | 1,51 | 3,42% | 177.542,00 |
| 05.06.2025 | 1,53 | 1,61 | 1,44 | 1,46 | -3,95% | 144.923,00 |
| 04.06.2025 | 1,50 | 1,54 | 1,50 | 1,52 | 1,33% | 75.784,00 |
| 03.06.2025 | 1,42 | 1,55 | 1,40 | 1,50 | 7,91% | 81.910,00 |
| 02.06.2025 | 1,28 | 1,39 | 1,19 | 1,39 | 8,59% | 49.687,00 |
| 30.05.2025 | 1,29 | 1,33 | 1,27 | 1,28 | -9,22% | 45.970,00 |
| 29.05.2025 | 1,35 | 1,47 | 1,30 | 1,41 | 2,17% | 181.799,00 |
| 28.05.2025 | 1,42 | 1,45 | 1,36 | 1,38 | -8,00% | 47.201,00 |
| 27.05.2025 | 1,50 | 1,56 | 1,44 | 1,50 | -4,46% | 157.538,00 |
| 23.05.2025 | 1,37 | 1,64 | 1,36 | 1,57 | 12,14% | 389.600,00 |
| 22.05.2025 | 2,00 | 2,40 | 1,17 | 1,40 | -3,45% | 1.140.549,00 |
| 21.05.2025 | 1,57 | 1,60 | 1,43 | 1,45 | -5,23% | 64.210,00 |
| 20.05.2025 | 1,62 | 1,64 | 1,52 | 1,53 | -8,93% | 29.770,00 |
| 19.05.2025 | 1,62 | 1,72 | 1,59 | 1,68 | 3,70% | 201.414,00 |
| 16.05.2025 | 1,42 | 1,63 | 1,42 | 1,62 | 16,55% | 72.477,00 |
| 15.05.2025 | 1,41 | 1,41 | 1,34 | 1,39 | 1,46% | 87.458,00 |
| 14.05.2025 | 1,50 | 1,50 | 1,36 | 1,37 | -8,05% | 80.955,00 |
| 13.05.2025 | 1,44 | 1,50 | 1,44 | 1,49 | 0,68% | 84.538,00 |
| 12.05.2025 | 1,54 | 1,54 | 1,46 | 1,48 | -1,33% | 30.077,00 |
| 09.05.2025 | 1,51 | 1,51 | 1,42 | 1,50 | 0,67% | 53.179,00 |
| 08.05.2025 | 1,39 | 1,49 | 1,39 | 1,49 | 12,03% | 84.134,00 |
| 07.05.2025 | 1,40 | 1,41 | 1,33 | 1,33 | -3,62% | 23.599,00 |
| 06.05.2025 | 1,36 | 1,45 | 1,33 | 1,38 | 2,22% | 45.815,00 |
| 05.05.2025 | 1,35 | 1,40 | 1,32 | 1,35 | -5,59% | 23.154,00 |
| 02.05.2025 | 1,38 | 1,45 | 1,37 | 1,43 | 1,42% | 33.328,00 |
| 01.05.2025 | 1,36 | 1,44 | 1,35 | 1,41 | 3,68% | 31.347,00 |
| 30.04.2025 | 1,26 | 1,36 | 1,22 | 1,36 | 4,62% | 30.794,00 |
| 29.04.2025 | 1,19 | 1,33 | 1,18 | 1,30 | 7,88% | 61.131,00 |
| 28.04.2025 | 1,15 | 1,25 | 1,11 | 1,21 | 3,88% | 63.006,00 |
| 25.04.2025 | 1,02 | 1,16 | 1,02 | 1,16 | 13,73% | 82.574,00 |
| 24.04.2025 | 0,90 | 1,03 | 0,89 | 1,02 | 13,71% | 115.954,00 |
| 23.04.2025 | 0,96 | 0,96 | 0,88 | 0,90 | -4,06% | 214.115,00 |
| 22.04.2025 | 0,83 | 0,99 | 0,83 | 0,94 | 1,85% | 1.032.135,00 |
| 21.04.2025 | 1,10 | 1,70 | 0,90 | 0,92 | -2,44% | 1.683.764,00 |
| 17.04.2025 | 1,14 | 1,14 | 0,94 | 0,94 | -15,23% | 62.920,00 |
| 16.04.2025 | 1,04 | 1,11 | 1,04 | 1,11 | 15,63% | 49.532,00 |
| 15.04.2025 | 1,09 | 1,09 | 0,93 | 0,96 | -7,69% | 617.773,00 |
| 14.04.2025 | 1,05 | 1,05 | 1,04 | 1,04 | 4,00% | 4.600,00 |
| 11.04.2025 | 0,98 | 1,07 | 0,92 | 1,00 | 0,00% | 65.360,00 |
| 10.04.2025 | 1,02 | 1,08 | 0,98 | 1,00 | -1,48% | 13.401,00 |
| 09.04.2025 | 0,98 | 1,05 | 0,96 | 1,02 | 8,67% | 38.951,00 |
| 08.04.2025 | 1,15 | 1,15 | 0,93 | 0,93 | -7,52% | 27.225,00 |
| 07.04.2025 | 0,99 | 1,05 | 0,95 | 1,01 | -4,72% | 4.095,00 |
| 04.04.2025 | 1,01 | 1,08 | 0,99 | 1,06 | -2,75% | 33.923,00 |
| 03.04.2025 | 1,10 | 1,15 | 1,08 | 1,09 | -7,63% | 4.228,00 |
| 02.04.2025 | 1,14 | 1,19 | 1,08 | 1,18 | 9,26% | 8.466,00 |
| 01.04.2025 | 1,13 | 1,13 | 1,04 | 1,08 | 1,89% | 29.695,00 |
| 31.03.2025 | 1,02 | 1,25 | 1,02 | 1,06 | 0,00% | 21.058,00 |
| 28.03.2025 | 1,07 | 1,07 | 1,02 | 1,06 | -9,40% | 7.057,00 |
| 27.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | 1.000,00 |
| 26.03.2025 | 1,23 | 1,24 | 1,14 | 1,18 | -5,60% | 10.732,00 |
| 25.03.2025 | 1,32 | 1,32 | 1,23 | 1,25 | -3,10% | 12.891,00 |
| 24.03.2025 | 1,32 | 1,33 | 1,29 | 1,29 | 0,00% | 572,00 |
| 21.03.2025 | 1,16 | 1,37 | 1,12 | 1,29 | 14,16% | 147.586,00 |
| 20.03.2025 | 1,18 | 1,19 | 1,13 | 1,13 | -5,83% | 7.946,00 |
| 19.03.2025 | 1,14 | 1,27 | 1,06 | 1,20 | 3,45% | 27.455,00 |
| 18.03.2025 | 1,31 | 1,63 | 1,13 | 1,16 | -12,12% | 23.859,00 |
| 17.03.2025 | 1,23 | 1,34 | 1,15 | 1,32 | 7,32% | 172.749,00 |
| 14.03.2025 | 1,18 | 1,24 | 1,18 | 1,23 | 4,24% | 90.737,00 |
| 13.03.2025 | 1,25 | 1,25 | 1,16 | 1,18 | -3,28% | 83.109,00 |
| 12.03.2025 | 1,22 | 1,25 | 1,15 | 1,22 | 2,95% | 89.725,00 |
| 11.03.2025 | 1,16 | 1,23 | 1,13 | 1,19 | 2,16% | 138.250,00 |
| 10.03.2025 | 1,32 | 1,32 | 1,15 | 1,16 | -14,07% | 221.773,00 |