2,337€
-0,89%
Echtzeit-Aktienkurs Digi Power X Inc
Bid:
Ask:
Aktienkurse zur Digi Power X Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 2,41 | 2,52 | 2,31 | 2,35 | -0,51% | 374,00 |
| 16.10.2026 | 2,54 | 2,61 | 2,31 | 2,36 | -9,55% | - |
| 15.10.2026 | 2,48 | 2,64 | 2,48 | 2,61 | 5,72% | - |
| 14.10.2026 | 2,66 | 2,72 | 2,43 | 2,47 | -7,19% | 1.704,00 |
| 13.10.2026 | 2,69 | 2,78 | 2,61 | 2,66 | -2,71% | 960,00 |
| 12.10.2026 | 2,89 | 2,91 | 2,69 | 2,73 | -3,50% | 640,00 |
| 09.10.2026 | 2,89 | 2,94 | 2,77 | 2,83 | -1,15% | 256,00 |
| 08.10.2026 | 3,01 | 3,05 | 2,75 | 2,86 | -4,92% | 224,00 |
| 07.10.2026 | 3,25 | 3,34 | 2,96 | 3,01 | -6,78% | - |
| 06.10.2026 | 3,38 | 3,42 | 3,18 | 3,23 | -3,38% | - |
| 05.10.2026 | 3,52 | 3,54 | 3,23 | 3,34 | -2,82% | 3.222,00 |
| 02.10.2026 | 3,57 | 3,74 | 3,40 | 3,44 | -2,58% | 3.600,00 |
| 01.10.2026 | 3,67 | 3,72 | 3,46 | 3,53 | -2,43% | - |
| 30.09.2026 | 3,79 | 3,84 | 3,61 | 3,62 | -4,46% | 1.500,00 |
| 29.09.2026 | 3,69 | 3,90 | 3,64 | 3,79 | 1,94% | - |
| 28.09.2026 | 3,95 | 4,06 | 3,68 | 3,72 | -7,65% | - |
| 25.09.2026 | 4,06 | 4,27 | 3,86 | 4,02 | -0,05% | 30.072,00 |
| 24.09.2026 | 3,70 | 4,08 | 3,55 | 4,03 | 7,82% | 960,00 |
| 23.09.2026 | 3,82 | 3,84 | 3,67 | 3,73 | -2,53% | - |
| 22.09.2026 | 3,84 | 3,93 | 3,71 | 3,83 | 0,50% | 15.538,00 |
| 21.09.2026 | 3,57 | 3,83 | 3,49 | 3,81 | 8,11% | 3.184,00 |
| 18.09.2026 | 3,36 | 3,57 | 3,30 | 3,53 | 4,97% | 600,00 |
| 17.09.2026 | 3,24 | 3,45 | 3,17 | 3,36 | 5,07% | 60,00 |
| 16.09.2026 | 3,14 | 3,23 | 3,11 | 3,20 | 1,88% | - |
| 15.09.2026 | 3,26 | 3,31 | 3,11 | 3,14 | -2,61% | - |
| 14.09.2026 | 3,24 | 3,29 | 3,10 | 3,22 | -1,98% | 50.000,00 |
| 11.09.2026 | 3,17 | 3,36 | 3,17 | 3,29 | 3,11% | 2.794,00 |
| 10.09.2026 | 3,25 | 3,27 | 3,11 | 3,19 | -3,57% | 950,00 |
| 09.09.2026 | 3,40 | 3,43 | 3,26 | 3,31 | -2,48% | 160,00 |
| 08.09.2026 | 3,30 | 3,51 | 3,20 | 3,39 | 4,63% | - |
| 07.09.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,59% | - |
| 04.09.2026 | 3,21 | 3,26 | 3,11 | 3,22 | 1,48% | - |
| 03.09.2026 | 2,96 | 3,26 | 2,93 | 3,17 | 7,05% | 7.084,00 |
| 02.09.2026 | 3,00 | 3,01 | 2,88 | 2,97 | 0,34% | 9.862,00 |
| 01.09.2026 | 3,11 | 3,17 | 2,94 | 2,96 | -4,77% | 4.950,00 |
| 31.08.2026 | 3,25 | 3,26 | 3,08 | 3,10 | -3,93% | 3.006,00 |
| 28.08.2026 | 3,45 | 3,54 | 3,18 | 3,23 | -6,40% | - |
| 27.08.2026 | 3,40 | 3,66 | 3,37 | 3,45 | 3,35% | - |
| 26.08.2026 | 3,48 | 3,49 | 3,32 | 3,34 | -3,52% | 31.000,00 |
| 25.08.2026 | 3,45 | 3,54 | 3,37 | 3,46 | 1,05% | 7.992,00 |
| 24.08.2026 | 3,42 | 3,60 | 3,35 | 3,43 | -1,86% | 1.050,00 |
| 21.08.2026 | 3,39 | 3,58 | 3,28 | 3,49 | 5,57% | 26.400,00 |
| 20.08.2026 | 3,14 | 3,36 | 3,06 | 3,31 | 7,41% | 8.658,00 |
| 19.08.2026 | 3,07 | 3,16 | 2,92 | 3,08 | -31,51% | 6.975,00 |
| 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 |