1,340€
11,67%
Echtzeit-Aktienkurs Digi Power X Inc.
Bid:
Ask:
Aktienkurse zur Digi Power X Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 1,32 | 1,34 | 1,27 | 1,33 | -0,75% | - |
| 06.06.2025 | 1,28 | 1,42 | 1,24 | 1,34 | -2,55% | - |
| 05.06.2025 | 1,24 | 1,41 | 1,24 | 1,38 | 3,00% | - |
| 04.06.2025 | 1,26 | 1,43 | 1,25 | 1,34 | -0,37% | - |
| 03.06.2025 | 1,19 | 1,42 | 1,16 | 1,34 | 11,20% | 1.200,00 |
| 02.06.2025 | 1,01 | 1,22 | 1,01 | 1,21 | 6,17% | - |
| 30.05.2025 | 1,18 | 1,27 | 1,13 | 1,14 | -11,67% | - |
| 29.05.2025 | 1,21 | 1,33 | 1,17 | 1,29 | 4,47% | - |
| 28.05.2025 | 1,25 | 1,36 | 1,21 | 1,23 | -11,19% | - |
| 27.05.2025 | 1,41 | 1,47 | 1,28 | 1,39 | -2,12% | - |
| 26.05.2025 | 1,33 | 1,52 | 1,33 | 1,42 | 1,80% | - |
| 23.05.2025 | 1,20 | 1,46 | 1,16 | 1,39 | 6,11% | - |
| 22.05.2025 | 1,28 | 1,48 | 1,06 | 1,31 | 1,95% | - |
| 21.05.2025 | 1,38 | 1,53 | 1,29 | 1,29 | -7,89% | - |
| 20.05.2025 | 1,49 | 1,53 | 1,36 | 1,40 | -6,06% | - |
| 19.05.2025 | 1,45 | 1,55 | 1,43 | 1,49 | 0,68% | - |
| 16.05.2025 | 1,23 | 1,54 | 1,19 | 1,48 | 18,00% | - |
| 15.05.2025 | 1,23 | 1,33 | 1,17 | 1,25 | 1,63% | - |
| 14.05.2025 | 1,34 | 1,38 | 1,23 | 1,23 | -8,21% | - |
| 13.05.2025 | 1,32 | 1,41 | 1,26 | 1,34 | -5,30% | - |
| 12.05.2025 | 1,33 | 1,48 | 1,30 | 1,42 | 6,79% | - |
| 09.05.2025 | 1,25 | 1,44 | 1,25 | 1,33 | -0,38% | - |
| 08.05.2025 | 1,19 | 1,35 | 1,18 | 1,33 | 10,83% | - |
| 07.05.2025 | 1,15 | 1,35 | 1,15 | 1,20 | -1,23% | - |
| 06.05.2025 | 1,11 | 1,27 | 1,11 | 1,22 | 0,83% | - |
| 05.05.2025 | 1,16 | 1,32 | 1,16 | 1,21 | -10,07% | - |
| 02.05.2025 | 1,26 | 1,35 | 1,21 | 1,34 | 12,13% | - |
| 30.04.2025 | 1,12 | 1,25 | 1,06 | 1,20 | 4,37% | - |
| 29.04.2025 | 0,97 | 1,20 | 0,97 | 1,15 | 8,53% | - |
| 28.04.2025 | 1,01 | 1,18 | 0,97 | 1,06 | 3,43% | - |
| 25.04.2025 | 0,91 | 1,03 | 0,87 | 1,02 | 13,97% | - |
| 24.04.2025 | 0,80 | 0,92 | 0,75 | 0,90 | 12,58% | - |
| 23.04.2025 | 0,82 | 0,95 | 0,75 | 0,80 | -5,13% | - |
| 22.04.2025 | 0,76 | 0,89 | 0,65 | 0,84 | -0,71% | - |
| 17.04.2025 | 0,98 | 1,10 | 0,83 | 0,84 | -20,83% | - |
| 16.04.2025 | 0,86 | 1,07 | 0,86 | 1,07 | 21,27% | - |
| 15.04.2025 | 0,91 | 1,04 | 0,84 | 0,88 | -12,62% | - |
| 14.04.2025 | 0,84 | 1,01 | 0,84 | 1,01 | 15,10% | - |
| 11.04.2025 | 0,87 | 1,00 | 0,82 | 0,87 | -0,68% | - |
| 10.04.2025 | 0,85 | 1,05 | 0,85 | 0,88 | -5,58% | 800,00 |
| 09.04.2025 | 0,84 | 1,04 | 0,80 | 0,93 | -4,31% | - |
| 08.04.2025 | 0,87 | 1,14 | 0,84 | 0,97 | 6,22% | - |
| 07.04.2025 | 0,96 | 1,07 | 0,86 | 0,92 | -12,25% | - |
| 04.04.2025 | 0,97 | 1,05 | 0,89 | 1,05 | 4,60% | - |
| 03.04.2025 | 1,09 | 1,11 | 0,97 | 1,00 | -7,33% | - |
| 02.04.2025 | 1,00 | 1,17 | 0,99 | 1,08 | 4,66% | - |
| 01.04.2025 | 0,98 | 1,14 | 0,97 | 1,03 | 1,28% | - |
| 31.03.2025 | 0,98 | 1,20 | 0,98 | 1,02 | 2,21% | - |
| 28.03.2025 | 1,10 | 1,15 | 0,97 | 1,00 | -12,10% | - |
| 27.03.2025 | 1,04 | 1,22 | 1,04 | 1,13 | -6,06% | - |
| 26.03.2025 | 1,18 | 1,25 | 1,05 | 1,21 | -6,59% | - |
| 25.03.2025 | 1,24 | 1,31 | 1,15 | 1,29 | 4,03% | - |
| 24.03.2025 | 1,19 | 1,33 | 1,14 | 1,24 | 0,24% | - |
| 21.03.2025 | 1,09 | 1,30 | 1,05 | 1,24 | 6,36% | - |
| 20.03.2025 | 1,11 | 1,16 | 1,05 | 1,16 | 5,73% | - |
| 19.03.2025 | 1,09 | 1,23 | 1,03 | 1,10 | 0,92% | - |
| 18.03.2025 | 1,14 | 1,34 | 1,06 | 1,09 | -16,67% | - |
| 17.03.2025 | 1,05 | 1,31 | 1,05 | 1,31 | 1,79% | - |