4,200$
-8,50%
Echtzeit-Aktienkurs Digi Power X Inc
Bid:
Ask:
Aktienkurse zur Digi Power X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 4,51 | 4,61 | 4,19 | 4,23 | -7,95% | 2.977.890,00 |
| 25.09.2026 | 4,77 | 4,78 | 4,40 | 4,59 | 1,32% | 3.609.043,00 |
| 24.09.2026 | 4,14 | 4,64 | 4,05 | 4,53 | 7,35% | 3.891.350,00 |
| 23.09.2026 | 4,30 | 4,32 | 4,18 | 4,22 | -3,21% | 1.573.419,00 |
| 22.09.2026 | 4,28 | 4,50 | 4,26 | 4,36 | 0,00% | 3.076.285,00 |
| 21.09.2026 | 4,17 | 4,38 | 4,09 | 4,36 | 6,60% | 3.062.053,00 |
| 18.09.2026 | 3,92 | 4,11 | 3,78 | 4,09 | 6,51% | 6.691.302,00 |
| 17.09.2026 | 3,80 | 3,96 | 3,75 | 3,84 | 4,92% | 2.073.165,00 |
| 16.09.2026 | 3,60 | 3,72 | 3,57 | 3,66 | 1,53% | 1.201.849,00 |
| 15.09.2026 | 3,70 | 3,75 | 3,58 | 3,61 | -3,35% | 1.542.398,00 |
| 14.09.2026 | 3,63 | 3,77 | 3,56 | 3,73 | -2,10% | 1.481.199,00 |
| 11.09.2026 | 3,81 | 3,91 | 3,72 | 3,81 | 2,97% | 940.438,00 |
| 10.09.2026 | 3,66 | 3,80 | 3,61 | 3,70 | -2,63% | 1.334.147,00 |
| 09.09.2026 | 3,90 | 4,00 | 3,79 | 3,80 | -2,81% | 1.192.095,00 |
| 08.09.2026 | 3,75 | 4,08 | 3,74 | 3,91 | 4,27% | 2.628.477,00 |
| 04.09.2026 | 3,68 | 3,79 | 3,67 | 3,75 | 0,81% | 1.153.948,00 |
| 03.09.2026 | 3,52 | 3,79 | 3,46 | 3,72 | 8,45% | 2.239.560,00 |
| 02.09.2026 | 3,44 | 3,47 | 3,34 | 3,43 | 0,29% | 1.235.144,00 |
| 01.09.2026 | 3,52 | 3,57 | 3,40 | 3,42 | -5,00% | 1.542.604,00 |
| 31.08.2026 | 3,73 | 3,78 | 3,59 | 3,60 | -3,49% | 2.687.790,00 |
| 28.08.2026 | 4,00 | 4,00 | 3,68 | 3,73 | -7,44% | 2.917.304,00 |
| 27.08.2026 | 4,00 | 4,27 | 3,98 | 4,03 | 3,33% | 2.346.553,00 |
| 26.08.2026 | 3,97 | 4,04 | 3,85 | 3,90 | -3,70% | 1.759.567,00 |
| 25.08.2026 | 4,00 | 4,14 | 3,94 | 4,05 | 1,25% | 2.128.988,00 |
| 24.08.2026 | 4,04 | 4,20 | 3,92 | 4,00 | -1,72% | 1.918.910,00 |
| 21.08.2026 | 3,99 | 4,18 | 3,83 | 4,07 | 3,83% | 3.652.936,00 |
| 20.08.2026 | 3,58 | 3,93 | 3,58 | 3,92 | 9,50% | 3.323.232,00 |
| 19.08.2026 | 3,66 | 3,69 | 3,40 | 3,58 | 0,00% | 3.039.968,00 |
| 18.08.2026 | 3,77 | 3,81 | 3,56 | 3,58 | -7,73% | 3.404.904,00 |
| 17.08.2026 | 3,96 | 4,03 | 3,85 | 3,88 | -2,27% | 2.955.122,00 |
| 14.08.2026 | 3,92 | 3,98 | 3,72 | 3,97 | -3,87% | 6.783.273,00 |
| 13.08.2026 | 4,16 | 4,34 | 4,12 | 4,13 | -1,43% | 5.104.367,00 |
| 12.08.2026 | 4,07 | 4,25 | 3,89 | 4,19 | 10,55% | 6.868.936,00 |
| 11.08.2026 | 3,81 | 3,90 | 3,75 | 3,79 | 1,07% | 1.931.153,00 |
| 10.08.2026 | 3,91 | 3,91 | 3,73 | 3,75 | -4,21% | 2.094.555,00 |
| 07.08.2026 | 3,86 | 3,92 | 3,71 | 3,92 | 4,82% | 620.723,00 |
| 06.08.2026 | 3,63 | 3,92 | 3,59 | 3,74 | 0,00% | 588.831,00 |
| 05.08.2026 | 3,88 | 4,05 | 3,70 | 3,74 | -5,32% | 882.673,00 |
| 04.08.2026 | 3,93 | 4,05 | 3,85 | 3,95 | 2,60% | 791.644,00 |
| 03.08.2026 | 3,68 | 3,94 | 3,52 | 3,85 | 4,48% | 210.586,00 |
| 31.07.2026 | 3,89 | 3,96 | 3,65 | 3,68 | -3,29% | 461.270,00 |
| 30.07.2026 | 3,37 | 3,84 | 3,37 | 3,81 | 15,13% | 739.071,00 |
| 29.07.2026 | 3,70 | 3,70 | 3,29 | 3,31 | -9,70% | 792.266,00 |
| 28.07.2026 | 3,70 | 3,76 | 3,38 | 3,66 | -4,81% | 795.232,00 |
| 27.07.2026 | 4,14 | 4,18 | 3,67 | 3,85 | -3,51% | 385.718,00 |
| 24.07.2026 | 4,33 | 4,33 | 3,98 | 3,99 | -8,07% | 596.466,00 |
| 23.07.2026 | 4,23 | 4,53 | 4,11 | 4,34 | 0,93% | 817.289,00 |
| 22.07.2026 | 4,22 | 4,42 | 4,14 | 4,30 | 1,30% | 775.307,00 |
| 21.07.2026 | 4,27 | 4,38 | 4,18 | 4,24 | 4,82% | 885.957,00 |
| 20.07.2026 | 3,90 | 4,19 | 3,90 | 4,05 | 7,15% | 582.592,00 |
| 17.07.2026 | 3,54 | 3,82 | 3,50 | 3,78 | 1,34% | 1.334.411,00 |
| 16.07.2026 | 4,03 | 4,03 | 3,65 | 3,73 | -9,37% | 832.682,00 |
| 15.07.2026 | 4,09 | 4,23 | 3,81 | 4,11 | 0,86% | 711.590,00 |
| 14.07.2026 | 4,22 | 4,45 | 4,04 | 4,08 | -4,12% | 698.642,00 |
| 13.07.2026 | 4,48 | 4,48 | 4,14 | 4,25 | -5,56% | 202.084,00 |
| 10.07.2026 | 4,66 | 4,66 | 4,41 | 4,50 | -3,95% | 832.688,00 |
| 09.07.2026 | 4,52 | 4,75 | 4,52 | 4,69 | 6,00% | 1.406.651,00 |
| 08.07.2026 | 4,35 | 4,55 | 4,18 | 4,42 | 0,11% | 1.084.981,00 |
| 07.07.2026 | 4,73 | 4,91 | 4,29 | 4,42 | -6,76% | 1.141.269,00 |
| 06.07.2026 | 4,72 | 5,01 | 4,64 | 4,74 | 2,60% | 581.821,00 |
| 02.07.2026 | 5,04 | 5,20 | 4,54 | 4,62 | -9,15% | 1.304.657,00 |
| 01.07.2026 | 5,41 | 5,41 | 5,03 | 5,08 | -6,62% | 671.626,00 |
| 30.06.2026 | 5,41 | 5,50 | 5,24 | 5,44 | 0,93% | 820.933,00 |
| 29.06.2026 | 5,24 | 5,42 | 5,12 | 5,39 | -2,71% | 274.682,00 |
| 26.06.2026 | 5,63 | 5,64 | 5,39 | 5,54 | -3,65% | 935.768,00 |
| 25.06.2026 | 6,05 | 6,05 | 5,46 | 5,75 | -2,13% | 1.472.194,00 |
| 24.06.2026 | 6,84 | 7,02 | 5,81 | 5,88 | -12,83% | 1.512.309,00 |
| 23.06.2026 | 6,42 | 6,83 | 6,07 | 6,74 | 1,58% | 1.528.515,00 |
| 22.06.2026 | 6,75 | 6,97 | 6,51 | 6,64 | -1,41% | 514.771,00 |
| 18.06.2026 | 6,86 | 6,94 | 6,37 | 6,73 | 0,75% | 1.261.105,00 |
| 17.06.2026 | 7,05 | 7,09 | 6,61 | 6,68 | -0,82% | 1.078.691,00 |
| 16.06.2026 | 7,07 | 7,15 | 6,70 | 6,74 | -3,02% | 1.101.976,00 |
| 15.06.2026 | 6,63 | 7,63 | 6,53 | 6,95 | 11,39% | 590.532,00 |
| 12.06.2026 | 6,54 | 6,74 | 6,24 | 6,24 | -3,86% | 1.215.190,00 |
| 11.06.2026 | 6,10 | 6,49 | 6,00 | 6,49 | 8,54% | 1.819.883,00 |
| 10.06.2026 | 5,80 | 6,35 | 5,71 | 5,98 | 1,27% | 1.135.868,00 |
| 09.06.2026 | 6,41 | 6,46 | 5,61 | 5,90 | -7,16% | 1.436.379,00 |
| 08.06.2026 | 6,42 | 6,65 | 6,17 | 6,36 | 5,22% | 504.039,00 |
| 05.06.2026 | 7,44 | 7,48 | 5,98 | 6,04 | -19,52% | 1.602.634,00 |
| 04.06.2026 | 7,43 | 7,99 | 7,23 | 7,51 | -1,51% | 1.832.938,00 |
| 03.06.2026 | 7,91 | 8,85 | 7,55 | 7,62 | -2,99% | 1.792.751,00 |
| 02.06.2026 | 7,94 | 8,36 | 7,66 | 7,86 | -2,18% | 1.568.325,00 |
| 01.06.2026 | 7,77 | 8,18 | 7,31 | 8,03 | 2,69% | 614.068,00 |
| 29.05.2026 | 8,19 | 8,22 | 7,37 | 7,82 | -3,10% | 2.274.366,00 |
| 28.05.2026 | 7,77 | 8,80 | 7,77 | 8,07 | 0,75% | 970.408,00 |
| 27.05.2026 | 8,11 | 8,20 | 7,42 | 8,01 | -1,11% | 2.000.799,00 |
| 26.05.2026 | 7,97 | 8,56 | 7,71 | 8,10 | 1,82% | 1.613.476,00 |
| 22.05.2026 | 7,61 | 8,28 | 7,45 | 7,96 | 3,11% | 1.966.081,00 |
| 21.05.2026 | 7,50 | 7,98 | 7,15 | 7,72 | 2,19% | 1.412.321,00 |
| 20.05.2026 | 7,72 | 8,07 | 7,37 | 7,55 | -2,45% | 2.047.373,00 |
| 19.05.2026 | 7,05 | 7,93 | 6,90 | 7,74 | 6,91% | 1.271.597,00 |
| 18.05.2026 | 7,41 | 7,77 | 6,76 | 7,24 | -3,85% | 482.214,00 |
| 15.05.2026 | 7,04 | 8,03 | 6,51 | 7,53 | 4,58% | 2.516.768,00 |
| 14.05.2026 | 9,22 | 9,22 | 6,92 | 7,20 | -14,99% | 3.136.821,00 |
| 13.05.2026 | 9,08 | 9,20 | 7,72 | 8,47 | 0,53% | 2.926.278,00 |
| 12.05.2026 | 7,37 | 8,52 | 6,87 | 8,43 | 13,16% | 2.145.881,00 |
| 11.05.2026 | 7,19 | 8,59 | 7,11 | 7,45 | 12,21% | 1.589.694,00 |
| 08.05.2026 | 6,13 | 6,78 | 5,91 | 6,64 | 7,89% | 2.676.440,00 |
| 07.05.2026 | 6,59 | 6,60 | 5,50 | 6,15 | -1,52% | 1.928.128,00 |
| 06.05.2026 | 5,56 | 6,41 | 5,30 | 6,25 | 22,69% | 2.614.273,00 |