2,280$
-0,44%
Echtzeit-Aktienkurs Digi Power X Inc.
Bid:
Ask:
Aktienkurse zur Digi Power X Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,15 | 2,32 | 2,11 | 2,21 | -3,07% | 2.311.486,00 |
| 11.11.2026 | 2,31 | 2,40 | 2,24 | 2,28 | 5,56% | 2.171.558,00 |
| 10.11.2026 | 2,20 | 2,25 | 2,01 | 2,16 | -3,57% | 2.822.737,00 |
| 09.11.2026 | 2,10 | 2,30 | 2,02 | 2,24 | 7,43% | 2.288.203,00 |
| 06.11.2026 | 2,03 | 2,11 | 1,96 | 2,09 | 9,74% | 3.109.279,00 |
| 05.11.2026 | 2,08 | 2,09 | 1,77 | 1,90 | -11,21% | 4.396.427,00 |
| 04.11.2026 | 2,25 | 2,29 | 2,09 | 2,14 | -5,73% | 3.413.839,00 |
| 03.11.2026 | 2,15 | 2,29 | 2,11 | 2,27 | 6,82% | 2.590.145,00 |
| 02.11.2026 | 2,25 | 2,31 | 2,05 | 2,13 | -4,28% | 2.125.668,00 |
| 30.10.2026 | 2,24 | 2,25 | 2,14 | 2,22 | -6,72% | 2.200.829,00 |
| 29.10.2026 | 2,38 | 2,49 | 2,34 | 2,38 | -4,03% | 1.992.289,00 |
| 28.10.2026 | 2,51 | 2,51 | 2,37 | 2,48 | 2,06% | 2.329.384,00 |
| 27.10.2026 | 2,26 | 2,46 | 2,24 | 2,43 | 9,46% | 1.863.653,00 |
| 26.10.2026 | 2,22 | 2,33 | 2,13 | 2,22 | -1,11% | 2.764.231,00 |
| 23.10.2026 | 2,32 | 2,34 | 2,23 | 2,25 | -2,81% | 1.450.683,00 |
| 22.10.2026 | 2,55 | 2,55 | 2,26 | 2,31 | -9,77% | 2.755.000,00 |
| 21.10.2026 | 2,60 | 2,65 | 2,51 | 2,56 | 0,79% | 2.258.669,00 |
| 20.10.2026 | 2,55 | 2,74 | 2,50 | 2,54 | -3,05% | 2.545.169,00 |
| 19.10.2026 | 2,80 | 2,81 | 2,59 | 2,62 | 0,00% | 1.813.107,00 |
| 16.10.2026 | 2,80 | 2,81 | 2,59 | 2,62 | -6,09% | 1.904.561,00 |
| 15.10.2026 | 2,59 | 2,80 | 2,48 | 2,79 | 2,95% | 3.215.134,00 |
| 14.10.2026 | 2,84 | 2,89 | 2,70 | 2,71 | -8,45% | 4.364.148,00 |
| 13.10.2026 | 3,00 | 3,12 | 2,92 | 2,96 | -1,99% | 2.422.252,00 |
| 12.10.2026 | 3,13 | 3,14 | 3,00 | 3,02 | -4,73% | 1.955.909,00 |
| 09.10.2026 | 3,25 | 3,25 | 3,10 | 3,17 | -0,63% | 1.737.428,00 |
| 08.10.2026 | 3,32 | 3,32 | 3,08 | 3,19 | -4,49% | 2.493.430,00 |
| 07.10.2026 | 3,46 | 3,52 | 3,31 | 3,34 | -7,99% | 3.336.372,00 |
| 06.10.2026 | 3,86 | 3,86 | 3,58 | 3,63 | -2,68% | 2.865.821,00 |
| 05.10.2026 | 3,85 | 3,88 | 3,61 | 3,73 | -2,86% | 2.848.717,00 |
| 02.10.2026 | 4,12 | 4,22 | 3,82 | 3,84 | -3,27% | 2.959.580,00 |
| 01.10.2026 | 4,12 | 4,15 | 3,88 | 3,97 | -3,17% | 2.462.207,00 |
| 30.09.2026 | 4,26 | 4,39 | 4,09 | 4,10 | -3,53% | 1.652.578,00 |
| 29.09.2026 | 4,23 | 4,43 | 4,10 | 4,25 | 0,71% | 1.683.361,00 |
| 28.09.2026 | 4,51 | 4,61 | 4,19 | 4,22 | -8,06% | 3.158.764,00 |
| 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 |