5,397€
-2,16%
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 | 5,68 | 5,97 | 5,42 | 5,46 | 0,76% | - |
| 11.06.2026 | 5,02 | 5,56 | 5,02 | 5,42 | 5,18% | 30.602,00 |
| 10.06.2026 | 5,02 | 5,44 | 4,95 | 5,16 | 0,06% | 34.848,00 |
| 09.06.2026 | 5,45 | 5,69 | 4,83 | 5,15 | -6,87% | 14.400,00 |
| 08.06.2026 | 5,31 | 5,81 | 5,29 | 5,53 | 6,49% | 23.450,00 |
| 05.06.2026 | 6,23 | 6,43 | 5,14 | 5,20 | -23,97% | 12.730,00 |
| 04.06.2026 | 6,42 | 6,85 | 6,20 | 6,83 | 3,08% | 46.400,00 |
| 03.06.2026 | 6,80 | 6,98 | 6,53 | 6,63 | -2,44% | 60.600,00 |
| 02.06.2026 | 6,75 | 7,18 | 6,60 | 6,80 | -1,75% | - |
| 01.06.2026 | 6,65 | 7,05 | 6,29 | 6,92 | 3,87% | 39.000,00 |
| 29.05.2026 | 7,00 | 7,13 | 6,34 | 6,66 | -3,76% | - |
| 28.05.2026 | 6,83 | 7,60 | 6,66 | 6,92 | 0,71% | - |
| 27.05.2026 | 6,99 | 7,05 | 6,37 | 6,87 | -1,42% | - |
| 26.05.2026 | 6,80 | 7,37 | 6,64 | 6,97 | 3,77% | 14.432,00 |
| 25.05.2026 | 6,87 | 6,89 | 6,45 | 6,72 | -1,98% | 13.000,00 |
| 22.05.2026 | 6,65 | 7,14 | 6,42 | 6,85 | 3,29% | - |
| 21.05.2026 | 6,43 | 6,87 | 6,19 | 6,63 | 2,57% | 43.450,00 |
| 20.05.2026 | 6,69 | 6,96 | 6,34 | 6,47 | -0,57% | - |
| 19.05.2026 | 6,09 | 6,82 | 5,95 | 6,51 | 4,83% | - |
| 18.05.2026 | 6,42 | 6,64 | 5,80 | 6,21 | -5,58% | 28.101,00 |
| 15.05.2026 | 6,00 | 6,90 | 5,67 | 6,57 | 6,43% | 16.150,00 |
| 14.05.2026 | 7,87 | 7,94 | 5,92 | 6,18 | -16,07% | 48.269,00 |
| 13.05.2026 | 7,66 | 7,85 | 6,59 | 7,36 | 2,71% | 34.000,00 |
| 12.05.2026 | 6,32 | 7,24 | 5,85 | 7,16 | 13,63% | - |
| 11.05.2026 | 5,90 | 7,25 | 5,79 | 6,30 | 11,91% | 63.864,00 |
| 08.05.2026 | 5,15 | 5,77 | 5,04 | 5,63 | 6,87% | 47.050,00 |
| 07.05.2026 | 5,48 | 5,62 | 4,68 | 5,27 | 1,86% | 43.800,00 |
| 06.05.2026 | 4,70 | 5,40 | 4,57 | 5,18 | 18,56% | 45.668,00 |
| 05.05.2026 | 3,63 | 6,21 | 3,52 | 4,37 | 30,07% | 276,00 |
| 04.05.2026 | 3,22 | 3,60 | 3,05 | 3,36 | 17,06% | 80.000,00 |
| 30.04.2026 | 2,69 | 2,87 | 2,63 | 2,87 | 10,06% | - |
| 29.04.2026 | 2,73 | 2,77 | 2,52 | 2,61 | -4,26% | - |
| 28.04.2026 | 2,85 | 2,87 | 2,67 | 2,72 | -4,89% | - |
| 27.04.2026 | 2,89 | 2,92 | 2,75 | 2,86 | -0,07% | - |
| 24.04.2026 | 3,00 | 3,05 | 2,76 | 2,86 | -2,59% | - |
| 23.04.2026 | 3,05 | 3,16 | 2,85 | 2,94 | -1,77% | - |
| 22.04.2026 | 2,98 | 3,19 | 2,88 | 2,99 | 2,43% | - |
| 21.04.2026 | 3,21 | 3,39 | 2,91 | 2,92 | -4,23% | 71.000,00 |
| 20.04.2026 | 2,63 | 3,08 | 2,57 | 3,05 | 16,32% | 82.732,00 |
| 17.04.2026 | 2,34 | 2,65 | 2,33 | 2,62 | 10,91% | - |
| 16.04.2026 | 2,44 | 2,50 | 2,28 | 2,36 | 0,21% | - |
| 15.04.2026 | 2,32 | 2,47 | 2,31 | 2,36 | 0,94% | - |
| 14.04.2026 | 2,12 | 2,40 | 2,10 | 2,34 | 8,85% | - |
| 13.04.2026 | 2,04 | 2,16 | 1,94 | 2,15 | 6,02% | - |
| 10.04.2026 | 1,99 | 2,03 | 1,86 | 2,03 | 0,20% | - |
| 09.04.2026 | 2,06 | 2,10 | 1,97 | 2,02 | -0,88% | - |
| 08.04.2026 | 1,94 | 2,16 | 1,85 | 2,04 | 9,74% | - |
| 07.04.2026 | 1,90 | 1,92 | 1,76 | 1,86 | -0,91% | - |
| 02.04.2026 | 1,90 | 1,94 | 1,74 | 1,88 | 0,27% | - |
| 01.04.2026 | 1,76 | 1,95 | 1,71 | 1,87 | 6,25% | - |
| 31.03.2026 | 1,66 | 1,78 | 1,65 | 1,76 | 5,71% | - |
| 30.03.2026 | 1,79 | 1,87 | 1,66 | 1,67 | -7,76% | - |
| 27.03.2026 | 1,83 | 1,89 | 1,77 | 1,81 | -5,99% | - |
| 26.03.2026 | 2,08 | 2,08 | 1,90 | 1,92 | -6,80% | - |
| 25.03.2026 | 2,02 | 2,12 | 2,02 | 2,06 | -0,48% | - |
| 24.03.2026 | 2,06 | 2,08 | 1,98 | 2,07 | 3,76% | - |
| 23.03.2026 | 1,98 | 2,08 | 1,88 | 2,00 | -1,24% | - |
| 20.03.2026 | 2,09 | 2,11 | 1,94 | 2,02 | -2,88% | - |
| 19.03.2026 | 2,09 | 2,13 | 1,98 | 2,08 | -0,48% | - |
| 18.03.2026 | 2,12 | 2,19 | 2,06 | 2,09 | -0,48% | 4.000,00 |
| 17.03.2026 | 2,19 | 2,20 | 2,03 | 2,10 | -3,67% | - |
| 16.03.2026 | 2,04 | 2,30 | 2,01 | 2,18 | 11,79% | - |
| 13.03.2026 | 2,47 | 2,65 | 1,94 | 1,95 | -20,73% | - |
| 12.03.2026 | 2,48 | 2,53 | 2,38 | 2,46 | -0,81% | - |
| 11.03.2026 | 2,37 | 2,59 | 2,33 | 2,48 | 4,20% | - |
| 10.03.2026 | 2,33 | 2,48 | 2,33 | 2,38 | 3,48% | - |
| 09.03.2026 | 2,36 | 2,40 | 2,21 | 2,30 | -1,71% | - |
| 06.03.2026 | 2,46 | 2,58 | 2,27 | 2,34 | -6,40% | 1.145,00 |
| 05.03.2026 | 2,59 | 2,63 | 2,42 | 2,50 | -2,34% | - |
| 04.03.2026 | 2,41 | 2,62 | 2,37 | 2,56 | 5,79% | - |
| 03.03.2026 | 2,50 | 2,51 | 2,31 | 2,42 | -3,20% | - |
| 02.03.2026 | 2,34 | 2,54 | 2,19 | 2,50 | 8,70% | - |
| 27.02.2026 | 2,35 | 2,35 | 2,30 | 2,30 | -0,86% | - |
| 26.02.2026 | 2,29 | 2,35 | 2,20 | 2,32 | 2,65% | - |
| 25.02.2026 | 2,23 | 2,40 | 2,22 | 2,26 | 1,35% | - |
| 24.02.2026 | 2,06 | 2,25 | 1,99 | 2,23 | 8,78% | - |
| 23.02.2026 | 2,04 | 2,09 | 1,94 | 2,05 | -0,97% | - |
| 20.02.2026 | 2,04 | 2,20 | 2,03 | 2,07 | 4,28% | - |
| 19.02.2026 | 2,02 | 2,08 | 1,95 | 1,99 | -1,73% | 22.880,00 |
| 18.02.2026 | 1,95 | 2,10 | 1,90 | 2,02 | 3,86% | - |
| 17.02.2026 | 1,89 | 1,98 | 1,82 | 1,95 | 2,10% | - |
| 16.02.2026 | 1,91 | 1,91 | 1,89 | 1,91 | -0,52% | - |
| 13.02.2026 | 1,84 | 1,98 | 1,84 | 1,92 | 2,96% | - |
| 12.02.2026 | 1,86 | 1,91 | 1,75 | 1,86 | 0,54% | - |
| 11.02.2026 | 1,96 | 2,04 | 1,82 | 1,85 | -6,09% | - |
| 10.02.2026 | 2,04 | 2,08 | 1,95 | 1,97 | -3,90% | - |
| 09.02.2026 | 2,04 | 2,09 | 1,92 | 2,05 | 3,02% | - |
| 06.02.2026 | 1,78 | 2,02 | 1,78 | 1,99 | 9,04% | - |
| 05.02.2026 | 2,12 | 2,16 | 1,83 | 1,83 | -14,32% | - |
| 04.02.2026 | 2,31 | 2,33 | 2,07 | 2,13 | -7,39% | - |
| 03.02.2026 | 2,15 | 2,33 | 2,11 | 2,30 | 7,48% | - |
| 02.02.2026 | 2,02 | 2,22 | 1,98 | 2,14 | -2,28% | - |
| 30.01.2026 | 2,31 | 2,31 | 2,05 | 2,19 | -0,45% | - |
| 29.01.2026 | 2,43 | 2,50 | 2,20 | 2,20 | -9,84% | - |
| 28.01.2026 | 2,45 | 2,55 | 2,39 | 2,44 | 1,67% | - |
| 27.01.2026 | 2,41 | 2,50 | 2,36 | 2,40 | 0,84% | - |
| 26.01.2026 | 2,49 | 2,54 | 2,33 | 2,38 | -5,56% | - |
| 23.01.2026 | 2,53 | 2,58 | 2,42 | 2,52 | -0,79% | - |
| 22.01.2026 | 2,62 | 2,67 | 2,52 | 2,54 | -3,05% | - |
| 21.01.2026 | 2,73 | 2,82 | 2,49 | 2,62 | -6,09% | 34.000,00 |