5,422€
-4,37%
Echtzeit-Aktienkurs Digi Power X Inc.
Bid:
Ask:
Aktienkurse zur Digi Power X Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,65 | 6,22 | 3,50 | 4,49 | 29,73% | 45.966,00 |
| 04.05.2026 | 3,25 | 3,61 | 3,11 | 3,46 | 21,84% | 11.978,00 |
| 30.04.2026 | 2,70 | 2,92 | 2,63 | 2,84 | 6,68% | 11.898,00 |
| 29.04.2026 | 2,75 | 2,77 | 2,52 | 2,67 | -2,31% | 4.396,00 |
| 28.04.2026 | 2,91 | 2,91 | 2,66 | 2,73 | -5,15% | 2.516,00 |
| 27.04.2026 | 2,90 | 2,92 | 2,74 | 2,88 | -0,55% | 6.168,00 |
| 24.04.2026 | 3,00 | 3,03 | 2,76 | 2,89 | -1,93% | - |
| 23.04.2026 | 3,01 | 3,16 | 2,86 | 2,95 | -0,67% | 390,00 |
| 22.04.2026 | 3,01 | 3,27 | 2,93 | 2,97 | -0,97% | 10.172,00 |
| 21.04.2026 | 3,23 | 3,35 | 2,91 | 3,00 | -6,63% | 14.850,00 |
| 20.04.2026 | 2,60 | 3,23 | 2,58 | 3,21 | 22,42% | 7.138,00 |
| 17.04.2026 | 2,30 | 2,65 | 2,30 | 2,62 | 11,14% | 14.409,00 |
| 16.04.2026 | 2,43 | 2,46 | 2,28 | 2,36 | -3,16% | 7.242,00 |
| 15.04.2026 | 2,32 | 2,47 | 2,31 | 2,44 | 4,50% | 16.000,00 |
| 14.04.2026 | 2,12 | 2,39 | 2,12 | 2,33 | 9,64% | 22.355,00 |
| 13.04.2026 | 2,01 | 2,16 | 1,93 | 2,13 | 4,78% | 28.000,00 |
| 10.04.2026 | 2,01 | 2,03 | 1,86 | 2,03 | 0,40% | - |
| 09.04.2026 | 2,06 | 2,07 | 1,96 | 2,02 | -1,56% | - |
| 08.04.2026 | 1,96 | 2,16 | 1,85 | 2,05 | 10,55% | 10.668,00 |
| 07.04.2026 | 1,91 | 1,93 | 1,76 | 1,86 | -3,48% | 2.000,00 |
| 02.04.2026 | 1,78 | 1,94 | 1,74 | 1,93 | 2,67% | 4.500,00 |
| 01.04.2026 | 1,75 | 1,95 | 1,71 | 1,88 | 4,17% | 2.068,00 |
| 31.03.2026 | 1,65 | 1,80 | 1,65 | 1,80 | 7,46% | - |
| 30.03.2026 | 1,82 | 1,86 | 1,63 | 1,68 | -7,20% | - |
| 27.03.2026 | 1,87 | 1,90 | 1,77 | 1,81 | -5,50% | 110.000,00 |
| 26.03.2026 | 2,06 | 2,09 | 1,87 | 1,91 | -6,37% | 216,00 |
| 25.03.2026 | 2,04 | 2,13 | 1,99 | 2,04 | -0,97% | 529,00 |
| 24.03.2026 | 2,08 | 2,10 | 1,98 | 2,06 | 0,49% | 480,00 |
| 23.03.2026 | 1,99 | 2,15 | 1,91 | 2,05 | 2,50% | - |
| 20.03.2026 | 2,07 | 2,11 | 1,93 | 2,00 | -3,85% | 50,00 |
| 19.03.2026 | 2,11 | 2,13 | 1,98 | 2,08 | -1,42% | 1.200,00 |
| 18.03.2026 | 2,13 | 2,19 | 2,06 | 2,11 | -0,47% | 1.024,00 |
| 17.03.2026 | 2,23 | 2,23 | 2,04 | 2,12 | -1,85% | - |
| 16.03.2026 | 2,00 | 2,31 | 1,98 | 2,16 | 9,64% | 2.000,00 |
| 13.03.2026 | 2,49 | 2,66 | 1,94 | 1,97 | -20,24% | 12.840,00 |
| 12.03.2026 | 2,49 | 2,53 | 2,39 | 2,47 | -1,20% | - |
| 11.03.2026 | 2,36 | 2,60 | 2,32 | 2,50 | 5,04% | - |
| 10.03.2026 | 2,36 | 2,48 | 2,32 | 2,38 | 0,85% | 2.700,00 |
| 09.03.2026 | 2,31 | 2,39 | 2,22 | 2,36 | 0,00% | - |
| 06.03.2026 | 2,44 | 2,58 | 2,28 | 2,36 | -5,60% | 13.738,00 |
| 05.03.2026 | 2,59 | 2,63 | 2,42 | 2,50 | -2,34% | - |
| 04.03.2026 | 2,42 | 2,62 | 2,36 | 2,56 | 5,79% | 5.500,00 |
| 03.03.2026 | 2,50 | 2,52 | 2,31 | 2,42 | -3,20% | 21.676,00 |
| 02.03.2026 | 2,34 | 2,54 | 2,20 | 2,50 | 6,84% | 4.750,00 |
| 27.02.2026 | 2,35 | 2,41 | 2,23 | 2,34 | 0,00% | - |
| 26.02.2026 | 2,26 | 2,38 | 2,20 | 2,34 | 3,54% | 130,00 |
| 25.02.2026 | 2,16 | 2,40 | 2,16 | 2,26 | 0,44% | - |
| 24.02.2026 | 2,05 | 2,25 | 1,98 | 2,25 | 9,76% | 720,00 |
| 23.02.2026 | 2,05 | 2,11 | 1,95 | 2,05 | -0,49% | - |
| 20.02.2026 | 2,05 | 2,20 | 2,02 | 2,06 | 0,98% | - |
| 19.02.2026 | 2,03 | 2,09 | 1,94 | 2,04 | 1,24% | - |
| 18.02.2026 | 1,94 | 2,10 | 1,90 | 2,02 | 3,60% | 16.000,00 |
| 17.02.2026 | 1,93 | 1,99 | 1,82 | 1,95 | 1,57% | 6.840,00 |
| 16.02.2026 | 1,92 | 1,93 | 1,91 | 1,92 | -0,26% | 6.066,00 |
| 13.02.2026 | 1,88 | 1,99 | 1,83 | 1,92 | 2,67% | 76.800,00 |
| 12.02.2026 | 1,87 | 1,92 | 1,75 | 1,87 | 0,27% | 7.500,00 |
| 11.02.2026 | 1,97 | 2,04 | 1,81 | 1,87 | -5,81% | 2.800,00 |
| 10.02.2026 | 2,05 | 2,09 | 1,95 | 1,98 | -2,94% | 750,00 |
| 09.02.2026 | 2,03 | 2,09 | 1,92 | 2,04 | 2,00% | 2.350,00 |
| 06.02.2026 | 1,83 | 2,02 | 1,80 | 2,00 | 9,29% | 6.445,00 |
| 05.02.2026 | 2,11 | 2,15 | 1,82 | 1,83 | -13,68% | 10.325,00 |
| 04.02.2026 | 2,33 | 2,34 | 2,06 | 2,12 | -9,40% | 3.100,00 |
| 03.02.2026 | 2,14 | 2,34 | 2,10 | 2,34 | 8,84% | 6.230,00 |
| 02.02.2026 | 2,04 | 2,22 | 1,97 | 2,15 | -3,15% | 10.943,00 |
| 30.01.2026 | 2,28 | 2,28 | 2,04 | 2,22 | -1,77% | 4.092,00 |
| 29.01.2026 | 2,44 | 2,51 | 2,19 | 2,26 | -7,38% | 300,00 |
| 28.01.2026 | 2,49 | 2,55 | 2,39 | 2,44 | 0,00% | - |
| 27.01.2026 | 2,40 | 2,50 | 2,36 | 2,44 | 1,67% | 2.520,00 |
| 26.01.2026 | 2,50 | 2,53 | 2,33 | 2,40 | -4,00% | 11.366,00 |
| 23.01.2026 | 2,52 | 2,59 | 2,42 | 2,50 | -0,79% | 10.490,00 |
| 22.01.2026 | 2,63 | 2,68 | 2,52 | 2,52 | -4,18% | 1.045,00 |
| 21.01.2026 | 2,75 | 2,83 | 2,47 | 2,63 | -4,01% | 9.159,00 |
| 20.01.2026 | 2,65 | 2,92 | 2,49 | 2,74 | 4,18% | 23.941,00 |
| 19.01.2026 | 2,79 | 2,79 | 2,57 | 2,63 | -4,71% | 1.110,00 |
| 16.01.2026 | 2,62 | 2,86 | 2,56 | 2,76 | 4,94% | 16.400,00 |
| 15.01.2026 | 2,80 | 2,86 | 2,53 | 2,63 | -5,73% | 4.701,00 |
| 14.01.2026 | 2,91 | 2,93 | 2,57 | 2,79 | 1,09% | 11.116,00 |
| 13.01.2026 | 2,68 | 2,96 | 2,63 | 2,76 | 6,98% | 16.934,00 |
| 12.01.2026 | 2,45 | 2,69 | 2,38 | 2,58 | 4,88% | 2.520,00 |
| 09.01.2026 | 2,35 | 2,53 | 2,29 | 2,46 | 5,13% | 13.136,00 |
| 08.01.2026 | 2,33 | 2,47 | 2,26 | 2,34 | 0,86% | 19.832,00 |
| 07.01.2026 | 2,36 | 2,50 | 2,28 | 2,32 | -0,85% | 2.040,00 |
| 06.01.2026 | 2,38 | 2,64 | 2,28 | 2,34 | -2,09% | 17.240,00 |
| 05.01.2026 | 2,44 | 2,53 | 2,35 | 2,39 | 0,00% | 12.000,00 |
| 02.01.2026 | 2,20 | 2,39 | 2,13 | 2,39 | 11,68% | 22.972,00 |
| 30.12.2025 | 2,16 | 2,21 | 2,07 | 2,14 | -1,38% | - |
| 29.12.2025 | 2,23 | 2,42 | 2,10 | 2,17 | -6,47% | - |
| 23.12.2025 | 2,41 | 2,48 | 2,22 | 2,32 | -3,73% | 162,00 |
| 22.12.2025 | 2,56 | 2,75 | 2,30 | 2,41 | -5,86% | 23.000,00 |
| 19.12.2025 | 2,10 | 2,57 | 2,10 | 2,56 | 23,08% | 15.103,00 |
| 18.12.2025 | 2,03 | 2,22 | 1,97 | 2,08 | 3,74% | - |
| 17.12.2025 | 2,17 | 2,29 | 1,96 | 2,01 | -7,18% | 780,00 |
| 16.12.2025 | 2,15 | 2,25 | 1,96 | 2,16 | -0,92% | 26.261,00 |
| 15.12.2025 | 2,74 | 2,83 | 2,15 | 2,18 | -20,73% | 8.112,00 |
| 12.12.2025 | 3,06 | 3,24 | 2,70 | 2,75 | -12,14% | 12.812,00 |
| 11.12.2025 | 3,19 | 3,24 | 2,94 | 3,13 | -3,10% | 30.000,00 |
| 10.12.2025 | 3,36 | 3,57 | 3,10 | 3,23 | -5,83% | 25.596,00 |
| 09.12.2025 | 3,33 | 3,55 | 3,16 | 3,43 | 3,00% | 5.530,00 |
| 08.12.2025 | 3,09 | 3,37 | 2,92 | 3,33 | 8,47% | 14.745,00 |
| 05.12.2025 | 3,23 | 3,33 | 2,84 | 3,07 | -5,54% | 29.800,00 |