6,260$
-3,47%
Echtzeit-Aktienkurs Digi Power X Inc.
Bid:
Ask:
Aktienkurse zur Digi Power X Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 4,21 | 7,30 | 4,14 | 5,09 | 28,86% | 6.162.940,00 |
| 04.05.2026 | 3,85 | 4,23 | 3,65 | 3,95 | 5,19% | 381.248,00 |
| 01.05.2026 | 3,37 | 3,76 | 3,37 | 3,76 | 11,42% | 500.553,00 |
| 30.04.2026 | 3,13 | 3,37 | 3,08 | 3,37 | 8,19% | 474.662,00 |
| 29.04.2026 | 3,11 | 3,12 | 2,94 | 3,12 | -2,35% | 632.752,00 |
| 28.04.2026 | 3,23 | 3,25 | 3,12 | 3,19 | -4,49% | 567.577,00 |
| 27.04.2026 | 3,38 | 3,43 | 3,22 | 3,34 | -0,89% | 229.415,00 |
| 24.04.2026 | 3,44 | 3,44 | 3,24 | 3,37 | -2,32% | 375.114,00 |
| 23.04.2026 | 3,49 | 3,70 | 3,32 | 3,45 | -2,54% | 984.106,00 |
| 22.04.2026 | 3,53 | 3,68 | 3,45 | 3,54 | 2,46% | 670.425,00 |
| 21.04.2026 | 3,85 | 3,94 | 3,42 | 3,46 | -6,37% | 908.991,00 |
| 20.04.2026 | 3,08 | 3,73 | 3,06 | 3,69 | 19,22% | 763.667,00 |
| 17.04.2026 | 2,86 | 3,14 | 2,86 | 3,10 | 11,73% | 632.651,00 |
| 16.04.2026 | 2,86 | 2,86 | 2,68 | 2,77 | -3,48% | 296.872,00 |
| 15.04.2026 | 2,79 | 2,92 | 2,72 | 2,87 | 4,55% | 901.456,00 |
| 14.04.2026 | 2,57 | 2,82 | 2,57 | 2,75 | 8,71% | 511.936,00 |
| 13.04.2026 | 2,32 | 2,54 | 2,30 | 2,53 | 6,09% | 160.747,00 |
| 10.04.2026 | 2,36 | 2,38 | 2,18 | 2,38 | 0,63% | 378.911,00 |
| 09.04.2026 | 2,38 | 2,40 | 2,30 | 2,37 | -1,46% | 298.156,00 |
| 08.04.2026 | 2,30 | 2,52 | 2,17 | 2,40 | 11,89% | 505.088,00 |
| 07.04.2026 | 2,12 | 2,15 | 2,04 | 2,15 | -1,61% | 271.284,00 |
| 06.04.2026 | 2,21 | 2,23 | 2,15 | 2,18 | -1,80% | 131.226,00 |
| 02.04.2026 | 2,07 | 2,22 | 2,01 | 2,22 | 2,30% | 318.605,00 |
| 01.04.2026 | 2,01 | 2,27 | 2,00 | 2,17 | 6,90% | 370.054,00 |
| 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 | 1,04% | 538.708,00 |
| 17.03.2026 | 2,47 | 2,49 | 2,35 | 2,40 | -3,82% | 557.131,00 |
| 16.03.2026 | 2,38 | 2,64 | 2,34 | 2,49 | 11,66% | 334.709,00 |
| 13.03.2026 | 2,89 | 3,04 | 2,22 | 2,23 | -21,20% | 1.083.742,00 |
| 12.03.2026 | 2,88 | 2,88 | 2,75 | 2,83 | -1,91% | 390.763,00 |
| 11.03.2026 | 2,75 | 3,01 | 2,75 | 2,89 | 4,53% | 938.995,00 |
| 10.03.2026 | 2,72 | 2,89 | 2,72 | 2,76 | 1,10% | 765.079,00 |
| 09.03.2026 | 2,61 | 2,75 | 2,56 | 2,73 | 0,00% | 457.142,00 |
| 06.03.2026 | 2,80 | 2,87 | 2,64 | 2,73 | -5,86% | 691.121,00 |
| 05.03.2026 | 3,01 | 3,04 | 2,80 | 2,90 | -2,85% | 535.853,00 |
| 04.03.2026 | 2,87 | 3,05 | 2,87 | 2,99 | 6,42% | 758.908,00 |
| 03.03.2026 | 2,79 | 2,90 | 2,69 | 2,81 | -4,27% | 2.507.192,00 |
| 02.03.2026 | 2,64 | 2,96 | 2,63 | 2,93 | 5,78% | 340.252,00 |
| 27.02.2026 | 2,68 | 2,77 | 2,65 | 2,77 | 0,00% | 1.748.264,00 |
| 26.02.2026 | 2,68 | 2,80 | 2,60 | 2,77 | 3,94% | 779.453,00 |
| 25.02.2026 | 2,74 | 2,83 | 2,65 | 2,67 | 2,50% | 462.759,00 |
| 24.02.2026 | 2,40 | 2,64 | 2,35 | 2,60 | 7,44% | 1.185.355,00 |
| 23.02.2026 | 2,37 | 2,43 | 2,30 | 2,42 | -0,53% | 202.169,00 |
| 20.02.2026 | 2,41 | 2,59 | 2,39 | 2,43 | 1,80% | 876.282,00 |
| 19.02.2026 | 2,36 | 2,40 | 2,29 | 2,39 | 0,21% | 578.154,00 |
| 18.02.2026 | 2,30 | 2,48 | 2,29 | 2,39 | 3,47% | 648.867,00 |
| 17.02.2026 | 2,29 | 2,33 | 2,15 | 2,31 | 1,32% | 812.560,00 |
| 13.02.2026 | 2,24 | 2,36 | 2,18 | 2,28 | 2,25% | 1.012.075,00 |
| 12.02.2026 | 2,24 | 2,25 | 2,08 | 2,23 | 1,37% | 694.980,00 |
| 11.02.2026 | 2,36 | 2,37 | 2,16 | 2,20 | -6,99% | 665.167,00 |
| 10.02.2026 | 2,43 | 2,49 | 2,33 | 2,36 | -3,28% | 735.870,00 |
| 09.02.2026 | 2,33 | 2,48 | 2,29 | 2,44 | 3,39% | 506.362,00 |
| 06.02.2026 | 2,28 | 2,38 | 2,20 | 2,36 | 10,28% | 1.549.916,00 |
| 05.02.2026 | 2,48 | 2,48 | 2,14 | 2,14 | -13,88% | 1.993.052,00 |
| 04.02.2026 | 2,75 | 2,75 | 2,44 | 2,49 | -9,80% | 1.914.514,00 |
| 03.02.2026 | 2,58 | 2,76 | 2,49 | 2,76 | 8,89% | 1.897.435,00 |
| 02.02.2026 | 2,50 | 2,64 | 2,43 | 2,53 | -3,25% | 253.821,00 |
| 30.01.2026 | 2,66 | 2,69 | 2,43 | 2,62 | -3,86% | 1.124.938,00 |
| 29.01.2026 | 2,98 | 2,98 | 2,62 | 2,72 | -6,69% | 579.940,00 |
| 28.01.2026 | 2,96 | 3,03 | 2,85 | 2,92 | -0,68% | 907.696,00 |
| 27.01.2026 | 2,92 | 2,99 | 2,82 | 2,94 | 2,62% | 932.376,00 |
| 26.01.2026 | 2,97 | 2,97 | 2,78 | 2,86 | -3,70% | 304.007,00 |
| 23.01.2026 | 2,96 | 3,03 | 2,86 | 2,97 | 0,51% | 901.441,00 |
| 22.01.2026 | 3,07 | 3,13 | 2,95 | 2,96 | -3,59% | 489.793,00 |
| 21.01.2026 | 3,21 | 3,29 | 2,90 | 3,07 | -4,81% | 963.933,00 |