2,340$
-7,87%
Echtzeit-Aktienkurs Digi Power X Inc.
Bid:
Ask:
Aktienkurse zur Digi Power X Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 2,53 | 2,58 | 2,34 | 2,34 | -7,87% | 136.096,00 |
| 15.12.2025 | 3,25 | 3,25 | 2,53 | 2,54 | -20,38% | 1.552.903,00 |
| 12.12.2025 | 3,65 | 3,78 | 3,17 | 3,19 | -12,48% | 550.633,00 |
| 11.12.2025 | 3,71 | 3,78 | 3,43 | 3,65 | -2,67% | 385.959,00 |
| 10.12.2025 | 4,03 | 4,03 | 3,61 | 3,75 | -6,38% | 735.869,00 |
| 09.12.2025 | 3,83 | 4,13 | 3,68 | 4,00 | 3,63% | 737.938,00 |
| 08.12.2025 | 3,62 | 3,92 | 3,39 | 3,86 | 7,37% | 561.921,00 |
| 05.12.2025 | 3,75 | 3,77 | 3,31 | 3,60 | -4,89% | 611.291,00 |
| 04.12.2025 | 3,60 | 3,82 | 3,41 | 3,78 | 11,41% | 609.738,00 |
| 03.12.2025 | 3,65 | 3,65 | 3,27 | 3,39 | -4,02% | 472.213,00 |
| 02.12.2025 | 3,91 | 3,99 | 3,49 | 3,54 | -7,94% | 700.608,00 |
| 01.12.2025 | 3,86 | 3,90 | 3,69 | 3,84 | -6,11% | 111.544,00 |
| 28.11.2025 | 4,27 | 4,33 | 4,04 | 4,09 | -2,15% | 877.586,00 |
| 26.11.2025 | 4,30 | 4,35 | 4,06 | 4,18 | -0,48% | 1.453.045,00 |
| 25.11.2025 | 4,26 | 4,46 | 3,85 | 4,20 | -1,18% | 835.470,00 |
| 24.11.2025 | 3,44 | 4,31 | 3,44 | 4,25 | 25,55% | 517.297,00 |
| 21.11.2025 | 3,18 | 3,54 | 2,94 | 3,39 | 6,61% | 826.880,00 |
| 20.11.2025 | 3,70 | 3,98 | 3,17 | 3,18 | -8,24% | 828.440,00 |
| 19.11.2025 | 4,02 | 4,05 | 3,29 | 3,46 | -13,07% | 656.818,00 |
| 18.11.2025 | 3,75 | 4,07 | 3,40 | 3,98 | 7,57% | 695.445,00 |
| 17.11.2025 | 3,30 | 3,91 | 3,11 | 3,70 | 14,91% | 361.776,00 |
| 14.11.2025 | 3,67 | 3,75 | 2,99 | 3,22 | -11,78% | 502.598,00 |
| 13.11.2025 | 4,09 | 4,09 | 3,52 | 3,65 | -11,19% | 533.435,00 |
| 12.11.2025 | 4,43 | 4,43 | 3,92 | 4,11 | -2,26% | 585.506,00 |
| 11.11.2025 | 4,96 | 4,96 | 4,10 | 4,21 | -14,24% | 422.418,00 |
| 10.11.2025 | 5,31 | 5,58 | 4,67 | 4,90 | -2,72% | 226.872,00 |
| 07.11.2025 | 5,15 | 5,15 | 4,09 | 5,04 | -2,80% | 925.095,00 |
| 06.11.2025 | 5,86 | 5,99 | 5,11 | 5,19 | -11,22% | 495.578,00 |
| 05.11.2025 | 6,01 | 6,38 | 5,53 | 5,84 | -2,67% | 563.105,00 |
| 04.11.2025 | 5,94 | 6,75 | 5,57 | 6,00 | -4,46% | 710.135,00 |
| 03.11.2025 | 6,37 | 6,76 | 5,95 | 6,28 | 3,97% | 609.599,00 |
| 31.10.2025 | 5,85 | 6,12 | 5,46 | 6,04 | 9,03% | 965.095,00 |
| 30.10.2025 | 4,69 | 5,80 | 4,41 | 5,54 | 18,00% | 1.215.675,00 |
| 29.10.2025 | 5,54 | 5,54 | 4,70 | 4,70 | -10,83% | 962.383,00 |
| 28.10.2025 | 6,08 | 6,20 | 5,20 | 5,27 | -8,43% | 1.581.384,00 |
| 27.10.2025 | 5,02 | 5,99 | 4,71 | 5,75 | 25,55% | 876.110,00 |
| 24.10.2025 | 4,56 | 4,91 | 4,36 | 4,58 | 5,05% | 620.537,00 |
| 23.10.2025 | 4,38 | 4,57 | 3,91 | 4,36 | -1,25% | 773.230,00 |
| 22.10.2025 | 3,94 | 4,64 | 3,37 | 4,42 | 6,13% | 1.154.756,00 |
| 21.10.2025 | 4,59 | 4,80 | 3,81 | 4,16 | 7,22% | 1.059.968,00 |
| 17.10.2025 | 3,67 | 4,30 | 3,55 | 3,88 | 8,84% | 1.433.996,00 |
| 16.10.2025 | 4,02 | 4,02 | 3,40 | 3,57 | 1,13% | 1.318.088,00 |
| 15.10.2025 | 3,49 | 4,06 | 3,34 | 3,53 | 5,38% | 1.116.148,00 |
| 14.10.2025 | 3,04 | 3,55 | 2,95 | 3,35 | 3,72% | 870.395,00 |
| 13.10.2025 | 3,34 | 3,53 | 3,15 | 3,23 | 5,91% | 278.110,00 |
| 10.10.2025 | 2,71 | 3,26 | 2,70 | 3,05 | 15,34% | 841.212,00 |
| 09.10.2025 | 2,66 | 2,77 | 2,55 | 2,64 | -1,31% | 375.338,00 |
| 08.10.2025 | 2,84 | 2,84 | 2,65 | 2,68 | -3,43% | 238.345,00 |
| 07.10.2025 | 2,99 | 2,99 | 2,66 | 2,77 | -4,81% | 471.727,00 |
| 06.10.2025 | 2,80 | 3,08 | 2,75 | 2,91 | 10,65% | 301.214,00 |
| 03.10.2025 | 2,63 | 2,80 | 2,59 | 2,63 | 0,38% | 483.392,00 |
| 02.10.2025 | 2,52 | 2,83 | 2,49 | 2,62 | 11,02% | 579.545,00 |
| 01.10.2025 | 2,30 | 2,39 | 2,27 | 2,36 | 3,28% | 262.532,00 |
| 30.09.2025 | 2,39 | 2,41 | 2,29 | 2,29 | -4,39% | 105.580,00 |
| 29.09.2025 | 2,37 | 2,41 | 2,32 | 2,39 | 2,80% | 112.962,00 |
| 26.09.2025 | 2,36 | 2,41 | 2,32 | 2,33 | -2,52% | 159.088,00 |
| 25.09.2025 | 2,41 | 2,55 | 2,26 | 2,39 | -2,05% | 192.573,00 |
| 24.09.2025 | 2,42 | 2,49 | 2,40 | 2,44 | 1,46% | 168.792,00 |
| 23.09.2025 | 2,54 | 2,56 | 2,40 | 2,40 | -6,25% | 135.601,00 |
| 22.09.2025 | 2,44 | 2,64 | 2,37 | 2,56 | 4,49% | 86.672,00 |
| 19.09.2025 | 2,54 | 2,57 | 2,42 | 2,45 | -1,41% | 234.664,00 |
| 18.09.2025 | 2,62 | 2,63 | 2,48 | 2,49 | -2,93% | 182.755,00 |
| 17.09.2025 | 2,71 | 2,79 | 2,56 | 2,56 | -8,57% | 270.178,00 |
| 16.09.2025 | 2,63 | 2,86 | 2,63 | 2,80 | 9,59% | 317.312,00 |
| 15.09.2025 | 2,63 | 2,67 | 2,53 | 2,56 | -3,58% | 60.405,00 |
| 12.09.2025 | 2,77 | 2,81 | 2,61 | 2,65 | -4,68% | 235.175,00 |
| 11.09.2025 | 2,69 | 2,84 | 2,68 | 2,78 | 5,70% | 396.712,00 |
| 10.09.2025 | 2,59 | 2,68 | 2,53 | 2,63 | 3,95% | 193.798,00 |
| 09.09.2025 | 2,36 | 2,53 | 2,35 | 2,53 | 14,48% | 201.657,00 |
| 08.09.2025 | 2,44 | 2,44 | 2,21 | 2,21 | -10,53% | 98.446,00 |
| 05.09.2025 | 2,28 | 2,51 | 2,20 | 2,47 | 12,27% | 263.599,00 |
| 04.09.2025 | 2,25 | 2,25 | 2,17 | 2,20 | -1,79% | 77.701,00 |
| 03.09.2025 | 2,40 | 2,40 | 2,19 | 2,24 | -5,08% | 165.863,00 |
| 02.09.2025 | 2,24 | 2,46 | 2,15 | 2,36 | 7,03% | 172.404,00 |
| 29.08.2025 | 2,27 | 2,28 | 2,16 | 2,21 | -2,86% | 77.092,00 |
| 28.08.2025 | 2,27 | 2,32 | 2,24 | 2,27 | 0,67% | 39.993,00 |
| 27.08.2025 | 2,30 | 2,30 | 2,24 | 2,26 | -3,22% | 141.605,00 |
| 26.08.2025 | 2,29 | 2,38 | 2,22 | 2,33 | -0,64% | 82.472,00 |
| 25.08.2025 | 2,36 | 2,46 | 2,33 | 2,35 | -6,39% | 67.589,00 |
| 22.08.2025 | 2,34 | 2,54 | 2,31 | 2,51 | 5,03% | 151.004,00 |
| 21.08.2025 | 2,36 | 2,40 | 2,32 | 2,39 | -0,21% | 43.571,00 |
| 20.08.2025 | 2,23 | 2,40 | 2,20 | 2,39 | 9,63% | 257.243,00 |
| 19.08.2025 | 2,29 | 2,29 | 2,13 | 2,18 | -8,79% | 124.065,00 |
| 18.08.2025 | 2,27 | 2,39 | 2,09 | 2,39 | 3,91% | 91.097,00 |
| 15.08.2025 | 2,66 | 2,66 | 2,30 | 2,30 | -17,56% | 177.858,00 |
| 14.08.2025 | 2,63 | 2,80 | 2,56 | 2,79 | 6,49% | 137.693,00 |
| 13.08.2025 | 2,82 | 2,82 | 2,59 | 2,62 | -5,07% | 148.853,00 |
| 12.08.2025 | 2,82 | 2,82 | 2,71 | 2,76 | 0,55% | 85.269,00 |
| 11.08.2025 | 3,07 | 3,17 | 2,75 | 2,75 | -6,79% | 76.362,00 |
| 08.08.2025 | 2,92 | 2,97 | 2,84 | 2,95 | 0,51% | 322.506,00 |
| 07.08.2025 | 3,13 | 3,14 | 2,91 | 2,93 | -2,17% | 327.956,00 |
| 06.08.2025 | 2,92 | 3,00 | 2,88 | 3,00 | -3,39% | 332.950,00 |
| 05.08.2025 | 3,12 | 3,20 | 3,04 | 3,10 | 3,51% | 260.946,00 |
| 04.08.2025 | 2,93 | 3,02 | 2,79 | 3,00 | 7,73% | 69.584,00 |
| 01.08.2025 | 2,87 | 2,90 | 2,70 | 2,78 | -7,33% | 114.712,00 |
| 31.07.2025 | 3,14 | 3,14 | 2,95 | 3,00 | 1,35% | 174.140,00 |
| 30.07.2025 | 3,14 | 3,19 | 2,87 | 2,96 | -2,95% | 131.837,00 |
| 29.07.2025 | 3,41 | 3,49 | 3,02 | 3,05 | -9,36% | 213.374,00 |
| 28.07.2025 | 3,37 | 3,52 | 3,08 | 3,37 | 4,50% | 123.434,00 |
| 25.07.2025 | 3,21 | 3,33 | 3,05 | 3,22 | 2,88% | 283.929,00 |