2,050$
8,18%
Echtzeit-Aktienkurs Digi Power X Inc.
Bid:
Ask:
Aktienkurse zur Digi Power X Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,95 | 2,05 | 1,90 | 2,03 | 7,12% | 422.570,00 |
| 30.03.2026 | 2,11 | 2,14 | 1,86 | 1,90 | -7,79% | 198.643,00 |
| 27.03.2026 | 2,15 | 2,15 | 2,04 | 2,06 | -4,64% | 187.922,00 |
| 26.03.2026 | 2,30 | 2,33 | 2,15 | 2,16 | -10,21% | 284.438,00 |
| 25.03.2026 | 2,42 | 2,45 | 2,35 | 2,40 | 2,13% | 356.122,00 |
| 24.03.2026 | 2,36 | 2,40 | 2,30 | 2,35 | -1,67% | 278.982,00 |
| 23.03.2026 | 2,25 | 2,49 | 2,24 | 2,39 | 3,24% | 253.304,00 |
| 20.03.2026 | 2,36 | 2,38 | 2,24 | 2,32 | -3,54% | 349.659,00 |
| 19.03.2026 | 2,42 | 2,45 | 2,28 | 2,40 | -0,83% | 407.645,00 |
| 18.03.2026 | 2,49 | 2,50 | 2,37 | 2,42 | 83,33% | 538.708,00 |
| 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 | 4,27% | 89.725,00 |
| 11.03.2025 | 1,16 | 1,23 | 1,13 | 1,17 | 0,86% | 138.250,00 |
| 10.03.2025 | 1,32 | 1,32 | 1,15 | 1,16 | -14,07% | 221.773,00 |
| 07.03.2025 | 1,38 | 1,38 | 1,23 | 1,35 | 0,00% | 239.045,00 |
| 06.03.2025 | 1,34 | 1,49 | 1,25 | 1,35 | -2,17% | 348.419,00 |
| 05.03.2025 | 1,46 | 1,47 | 1,30 | 1,38 | 10,40% | 232.361,00 |
| 04.03.2025 | 1,23 | 1,34 | 1,10 | 1,25 | -3,85% | 368.738,00 |
| 03.03.2025 | 1,48 | 1,55 | 1,26 | 1,30 | -6,47% | 902.297,00 |
| 28.02.2025 | 1,35 | 1,44 | 1,35 | 1,39 | 2,21% | 194.653,00 |
| 27.02.2025 | 1,49 | 1,59 | 1,35 | 1,36 | -9,33% | 424.717,00 |
| 26.02.2025 | 1,36 | 1,60 | 1,35 | 1,50 | 8,70% | 506.677,00 |
| 25.02.2025 | 1,65 | 1,68 | 1,35 | 1,38 | -18,34% | 699.864,00 |
| 24.02.2025 | 1,94 | 1,94 | 1,63 | 1,69 | -13,33% | 653.350,00 |
| 21.02.2025 | 2,16 | 2,31 | 1,88 | 1,95 | -14,85% | 1.036.456,00 |
| 20.02.2025 | 2,46 | 2,48 | 2,21 | 2,29 | -5,37% | 694.102,00 |
| 19.02.2025 | 2,55 | 2,69 | 2,38 | 2,42 | -3,97% | 663.992,00 |
| 18.02.2025 | 2,67 | 2,74 | 2,49 | 2,52 | -4,18% | 589.772,00 |
| 14.02.2025 | 2,95 | 2,97 | 2,60 | 2,63 | -8,36% | 1.147.306,00 |
| 13.02.2025 | 3,02 | 3,10 | 2,85 | 2,87 | -5,28% | 589.713,00 |
| 12.02.2025 | 3,15 | 3,18 | 2,92 | 3,03 | -7,90% | 605.617,00 |
| 11.02.2025 | 3,22 | 3,47 | 3,05 | 3,29 | 8,22% | 1.657.252,00 |
| 10.02.2025 | 2,92 | 3,21 | 2,90 | 3,04 | 4,83% | 495.385,00 |
| 07.02.2025 | 3,00 | 3,35 | 2,86 | 2,90 | -2,03% | 854.501,00 |
| 06.02.2025 | 2,88 | 3,07 | 2,81 | 2,96 | 3,14% | 471.707,00 |
| 05.02.2025 | 2,93 | 3,03 | 2,82 | 2,87 | -2,38% | 338.491,00 |
| 04.02.2025 | 3,27 | 3,35 | 2,88 | 2,94 | -11,98% | 850.924,00 |
| 03.02.2025 | 3,00 | 3,58 | 2,95 | 3,34 | -2,05% | 796.580,00 |
| 31.01.2025 | 3,39 | 3,77 | 2,99 | 3,41 | -6,83% | 2.710.462,00 |
| 30.01.2025 | 2,76 | 3,77 | 2,76 | 3,66 | 32,61% | 3.241.014,00 |
| 29.01.2025 | 2,80 | 2,91 | 2,57 | 2,76 | 1,85% | 492.872,00 |
| 28.01.2025 | 2,53 | 3,17 | 2,50 | 2,71 | 9,72% | 1.143.690,00 |
| 27.01.2025 | 2,65 | 2,72 | 2,34 | 2,47 | -10,18% | 507.678,00 |
| 24.01.2025 | 2,93 | 3,00 | 2,61 | 2,75 | -4,84% | 629.992,00 |
| 23.01.2025 | 2,49 | 2,97 | 2,42 | 2,89 | 14,23% | 622.589,00 |
| 22.01.2025 | 2,55 | 2,75 | 2,35 | 2,53 | 0,40% | 737.820,00 |
| 21.01.2025 | 2,29 | 2,64 | 2,05 | 2,52 | 13,51% | 1.483.625,00 |
| 17.01.2025 | 1,92 | 2,34 | 1,86 | 2,22 | 20,00% | 1.367.934,00 |
| 16.01.2025 | 1,62 | 1,87 | 1,55 | 1,85 | 16,35% | 597.680,00 |
| 15.01.2025 | 1,60 | 1,62 | 1,49 | 1,59 | 6,71% | 196.591,00 |
| 14.01.2025 | 1,51 | 1,59 | 1,48 | 1,49 | -0,67% | 131.011,00 |
| 13.01.2025 | 1,53 | 1,53 | 1,41 | 1,50 | -1,96% | 192.477,00 |
| 10.01.2025 | 1,50 | 1,53 | 1,42 | 1,53 | -0,65% | 136.584,00 |
| 08.01.2025 | 1,55 | 1,62 | 1,51 | 1,54 | -4,94% | 128.086,00 |
| 07.01.2025 | 1,62 | 1,63 | 1,48 | 1,62 | -1,22% | 200.620,00 |
| 06.01.2025 | 1,70 | 1,74 | 1,61 | 1,64 | -1,80% | 187.071,00 |
| 03.01.2025 | 1,56 | 1,69 | 1,52 | 1,67 | 6,37% | 182.296,00 |
| 02.01.2025 | 1,59 | 1,65 | 1,55 | 1,57 | 4,67% | 117.486,00 |
| 31.12.2024 | 1,62 | 1,64 | 1,48 | 1,50 | -7,98% | 132.656,00 |
| 30.12.2024 | 1,73 | 1,82 | 1,62 | 1,63 | -10,93% | 270.876,00 |
| 27.12.2024 | 1,89 | 1,90 | 1,68 | 1,83 | -4,19% | 220.062,00 |
| 26.12.2024 | 1,87 | 1,91 | 1,73 | 1,91 | 5,52% | 285.266,00 |
| 24.12.2024 | 1,64 | 1,81 | 1,64 | 1,81 | 11,73% | 136.339,00 |
| 23.12.2024 | 1,78 | 1,81 | 1,62 | 1,62 | -8,47% | 222.199,00 |
| 20.12.2024 | 1,79 | 1,90 | 1,75 | 1,77 | -1,67% | 144.252,00 |
| 19.12.2024 | 2,01 | 2,10 | 1,75 | 1,80 | -7,22% | 238.248,00 |
| 18.12.2024 | 1,85 | 2,23 | 1,83 | 1,94 | 6,01% | 1.022.652,00 |
| 17.12.2024 | 1,82 | 1,89 | 1,75 | 1,83 | -0,54% | 199.676,00 |
| 16.12.2024 | 1,85 | 1,92 | 1,73 | 1,84 | 6,36% | 273.888,00 |
| 13.12.2024 | 1,92 | 1,97 | 1,56 | 1,73 | -8,95% | 1.295.653,00 |
| 12.12.2024 | 1,90 | 1,97 | 1,83 | 1,90 | -2,06% | 98.908,00 |
| 11.12.2024 | 1,79 | 1,97 | 1,74 | 1,94 | 12,79% | 249.610,00 |
| 10.12.2024 | 1,77 | 1,79 | 1,67 | 1,72 | -1,71% | 93.476,00 |
| 09.12.2024 | 1,96 | 2,01 | 1,75 | 1,75 | -10,71% | 164.425,00 |
| 06.12.2024 | 1,81 | 2,02 | 1,81 | 1,96 | 8,89% | 188.123,00 |
| 05.12.2024 | 2,08 | 2,22 | 1,80 | 1,80 | -13,88% | 275.854,00 |
| 04.12.2024 | 2,10 | 2,15 | 1,91 | 2,09 | 1,46% | 295.111,00 |
| 03.12.2024 | 2,07 | 2,12 | 1,91 | 2,06 | -0,48% | 135.327,00 |
| 02.12.2024 | 2,08 | 2,19 | 2,00 | 2,07 | -2,36% | 291.467,00 |
| 29.11.2024 | 1,93 | 2,16 | 1,85 | 2,12 | 7,61% | 201.044,00 |
| 27.11.2024 | 1,91 | 2,04 | 1,83 | 1,97 | 8,24% | 151.219,00 |
| 26.11.2024 | 1,89 | 2,00 | 1,77 | 1,82 | -4,71% | 169.500,00 |
| 25.11.2024 | 2,02 | 2,10 | 1,83 | 1,91 | -7,28% | 130.159,00 |
| 22.11.2024 | 1,92 | 2,08 | 1,83 | 2,06 | 10,75% | 190.177,00 |
| 21.11.2024 | 2,13 | 2,13 | 1,81 | 1,86 | -8,37% | 258.917,00 |
| 20.11.2024 | 1,95 | 2,16 | 1,95 | 2,03 | 4,10% | 301.734,00 |
| 19.11.2024 | 1,87 | 2,02 | 1,71 | 1,95 | 12,07% | 352.649,00 |
| 18.11.2024 | 1,98 | 1,98 | 1,70 | 1,74 | -6,95% | 241.486,00 |
| 15.11.2024 | 1,79 | 1,94 | 1,49 | 1,87 | 3,89% | 229.085,00 |
| 14.11.2024 | 1,92 | 1,93 | 1,77 | 1,80 | -4,26% | 151.288,00 |
| 13.11.2024 | 2,02 | 2,13 | 1,78 | 1,88 | -6,93% | 233.959,00 |
| 12.11.2024 | 2,07 | 2,07 | 1,83 | 2,02 | -6,05% | 433.356,00 |
| 11.11.2024 | 1,90 | 2,20 | 1,89 | 2,15 | 16,85% | 480.430,00 |
| 08.11.2024 | 1,83 | 2,00 | 1,82 | 1,84 | 0,55% | 268.937,00 |
| 07.11.2024 | 1,70 | 1,90 | 1,60 | 1,83 | 5,17% | 423.936,00 |
| 06.11.2024 | 1,65 | 1,78 | 1,63 | 1,74 | 10,83% | 386.434,00 |
| 05.11.2024 | 1,40 | 1,61 | 1,40 | 1,57 | 13,77% | 201.656,00 |
| 04.11.2024 | 1,42 | 1,47 | 1,32 | 1,38 | -4,83% | 117.197,00 |