1,750€
-4,63%
Echtzeit-Aktienkurs Digi Power X Inc.
Bid:
Ask:
Aktienkurse zur Digi Power X Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,80 | 1,84 | 1,79 | 1,84 | 1,94% | - |
| 27.03.2026 | 1,86 | 1,89 | 1,79 | 1,80 | -12,83% | - |
| 25.03.2026 | 2,02 | 2,07 | 2,00 | 2,07 | 4,82% | - |
| 23.03.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -1,75% | - |
| 20.03.2026 | 2,09 | 2,11 | 2,00 | 2,01 | -7,60% | - |
| 18.03.2026 | 2,12 | 2,17 | 2,12 | 2,17 | -0,46% | - |
| 16.03.2026 | 2,03 | 2,27 | 2,01 | 2,18 | 10,94% | - |
| 13.03.2026 | 1,97 | 1,97 | 1,94 | 1,97 | -21,08% | - |
| 12.03.2026 | 2,48 | 2,50 | 2,48 | 2,49 | 4,62% | - |
| 10.03.2026 | 2,34 | 2,45 | 2,33 | 2,38 | 1,71% | - |
| 09.03.2026 | 2,30 | 2,39 | 2,28 | 2,34 | -9,30% | - |
| 05.03.2026 | 2,59 | 2,59 | 2,57 | 2,58 | 3,20% | - |
| 04.03.2026 | 2,41 | 2,53 | 2,37 | 2,50 | 5,04% | - |
| 03.03.2026 | 2,50 | 2,51 | 2,36 | 2,38 | 1,28% | - |
| 02.03.2026 | 2,34 | 2,36 | 2,33 | 2,35 | 3,98% | - |
| 26.02.2026 | 2,28 | 2,37 | 2,21 | 2,26 | -3,42% | - |
| 25.02.2026 | 2,21 | 2,39 | 2,21 | 2,34 | 4,93% | - |
| 24.02.2026 | 2,06 | 2,25 | 1,99 | 2,23 | 12,06% | - |
| 23.02.2026 | 2,04 | 2,09 | 1,97 | 1,99 | -3,86% | 10.000,00 |
| 20.02.2026 | 2,04 | 2,21 | 2,02 | 2,07 | 4,02% | - |
| 19.02.2026 | 2,02 | 2,08 | 1,95 | 1,99 | 1,79% | 1.040,00 |
| 18.02.2026 | 1,95 | 1,97 | 1,94 | 1,96 | 3,44% | 981,00 |
| 17.02.2026 | 1,91 | 1,98 | 1,87 | 1,89 | -1,05% | - |
| 16.02.2026 | 1,91 | 1,92 | 1,90 | 1,91 | 0,26% | - |
| 13.02.2026 | 1,85 | 1,93 | 1,83 | 1,91 | 4,10% | - |
| 12.02.2026 | 1,86 | 1,92 | 1,75 | 1,83 | -1,35% | 3.000,00 |
| 11.02.2026 | 1,97 | 2,05 | 1,84 | 1,86 | -7,71% | - |
| 10.02.2026 | 2,05 | 2,05 | 2,01 | 2,01 | 2,29% | - |
| 09.02.2026 | 2,03 | 2,08 | 1,92 | 1,97 | 4,52% | - |
| 05.02.2026 | 2,11 | 2,15 | 1,88 | 1,88 | -10,48% | - |
| 04.02.2026 | 2,32 | 2,34 | 2,09 | 2,10 | -5,41% | - |
| 03.02.2026 | 2,14 | 2,27 | 2,11 | 2,22 | 4,23% | - |
| 02.02.2026 | 2,10 | 2,18 | 1,96 | 2,13 | -2,74% | - |
| 30.01.2026 | 2,28 | 2,30 | 2,19 | 2,19 | -7,59% | - |
| 29.01.2026 | 2,43 | 2,50 | 2,31 | 2,37 | -2,07% | - |
| 28.01.2026 | 2,45 | 2,51 | 2,41 | 2,42 | 0,83% | 120,00 |
| 27.01.2026 | 2,41 | 2,50 | 2,37 | 2,40 | -1,64% | - |
| 26.01.2026 | 2,50 | 2,54 | 2,41 | 2,44 | -3,17% | 481,00 |
| 23.01.2026 | 2,52 | 2,57 | 2,42 | 2,52 | -4,91% | - |
| 22.01.2026 | 2,62 | 2,65 | 2,57 | 2,65 | 4,33% | - |
| 21.01.2026 | 2,74 | 2,82 | 2,54 | 2,54 | -11,19% | - |
| 20.01.2026 | 2,61 | 2,92 | 2,51 | 2,86 | 10,00% | - |
| 19.01.2026 | 2,79 | 2,80 | 2,60 | 2,60 | -6,47% | 520,00 |
| 16.01.2026 | 2,63 | 2,86 | 2,56 | 2,78 | 8,17% | - |
| 15.01.2026 | 2,78 | 2,85 | 2,54 | 2,57 | -9,51% | - |
| 14.01.2026 | 2,85 | 2,87 | 2,83 | 2,84 | 4,03% | - |
| 13.01.2026 | 2,67 | 2,90 | 2,64 | 2,73 | 1,87% | 13.886,00 |
| 12.01.2026 | 2,45 | 2,68 | 2,43 | 2,68 | 13,56% | 1.180,00 |
| 09.01.2026 | 2,35 | 2,38 | 2,31 | 2,36 | 0,43% | - |
| 08.01.2026 | 2,35 | 2,47 | 2,27 | 2,35 | -2,89% | - |
| 07.01.2026 | 2,37 | 2,52 | 2,30 | 2,42 | 3,86% | - |
| 06.01.2026 | 2,40 | 2,64 | 2,28 | 2,33 | -4,51% | - |
| 05.01.2026 | 2,39 | 2,50 | 2,39 | 2,44 | 12,96% | - |
| 02.01.2026 | 2,10 | 2,19 | 2,08 | 2,16 | 2,86% | - |
| 30.12.2025 | 2,17 | 2,20 | 2,10 | 2,10 | -3,23% | - |
| 29.12.2025 | 2,25 | 2,42 | 2,10 | 2,17 | -4,82% | - |
| 23.12.2025 | 2,41 | 2,52 | 2,23 | 2,28 | -5,00% | - |
| 22.12.2025 | 2,57 | 2,76 | 2,38 | 2,40 | -3,23% | - |
| 19.12.2025 | 2,10 | 2,49 | 2,10 | 2,48 | 22,17% | - |
| 18.12.2025 | 2,00 | 2,22 | 1,98 | 2,03 | -8,14% | - |
| 17.12.2025 | 2,14 | 2,36 | 2,14 | 2,21 | 4,25% | - |
| 16.12.2025 | 2,16 | 2,24 | 1,98 | 2,12 | -2,30% | - |
| 15.12.2025 | 2,71 | 2,89 | 2,17 | 2,17 | -20,51% | 1.119,00 |
| 12.12.2025 | 3,14 | 3,24 | 2,71 | 2,73 | -13,06% | 100,00 |
| 11.12.2025 | 3,20 | 3,33 | 2,92 | 3,14 | -3,38% | 5.000,00 |
| 10.12.2025 | 3,40 | 3,58 | 3,11 | 3,25 | -6,61% | - |
| 09.12.2025 | 3,36 | 3,53 | 3,12 | 3,48 | 5,78% | 250,00 |
| 08.12.2025 | 3,08 | 3,31 | 2,91 | 3,29 | 7,17% | 500,00 |
| 05.12.2025 | 3,24 | 3,33 | 2,84 | 3,07 | -4,66% | - |
| 04.12.2025 | 2,97 | 3,22 | 2,93 | 3,22 | 11,81% | - |
| 03.12.2025 | 3,07 | 3,25 | 2,82 | 2,88 | -8,28% | 145,00 |
| 02.12.2025 | 3,35 | 3,53 | 3,13 | 3,14 | -6,82% | - |
| 01.12.2025 | 3,55 | 3,59 | 3,18 | 3,37 | -4,53% | - |
| 28.11.2025 | 3,73 | 3,79 | 3,47 | 3,53 | -4,59% | 31,00 |
| 27.11.2025 | 3,64 | 3,79 | 3,63 | 3,70 | 0,00% | - |
| 26.11.2025 | 3,69 | 3,81 | 3,50 | 3,70 | 2,49% | - |
| 25.11.2025 | 3,81 | 3,88 | 3,36 | 3,61 | 0,84% | - |
| 24.11.2025 | 2,98 | 3,70 | 2,95 | 3,58 | 30,66% | 31,00 |
| 21.11.2025 | 2,76 | 2,80 | 2,64 | 2,74 | -2,84% | - |
| 20.11.2025 | 3,26 | 3,45 | 2,78 | 2,82 | -7,54% | - |
| 19.11.2025 | 3,39 | 3,56 | 2,84 | 3,05 | -9,50% | 14,00 |
| 18.11.2025 | 3,21 | 3,38 | 3,02 | 3,37 | 7,32% | 933,00 |
| 17.11.2025 | 2,78 | 3,37 | 2,69 | 3,14 | 9,79% | - |
| 14.11.2025 | 3,14 | 3,23 | 2,60 | 2,86 | -7,74% | 750,00 |
| 13.11.2025 | 3,52 | 3,58 | 3,08 | 3,10 | -12,18% | 2.305,00 |
| 12.11.2025 | 3,69 | 3,92 | 3,38 | 3,53 | -3,29% | 920,00 |
| 11.11.2025 | 4,34 | 4,41 | 3,64 | 3,65 | -15,31% | 1.990,00 |
| 10.11.2025 | 4,65 | 4,82 | 4,05 | 4,31 | -1,60% | 11,00 |
| 07.11.2025 | 4,50 | 4,79 | 3,71 | 4,38 | -4,16% | 564,00 |
| 06.11.2025 | 5,13 | 5,18 | 4,55 | 4,57 | -12,12% | 5.974,00 |
| 05.11.2025 | 5,13 | 5,58 | 4,82 | 5,20 | -1,89% | 530,00 |
| 04.11.2025 | 5,05 | 5,88 | 4,66 | 5,30 | -3,64% | 18.353,00 |
| 03.11.2025 | 5,18 | 5,85 | 5,12 | 5,50 | 8,91% | 17.266,00 |
| 31.10.2025 | 4,96 | 5,25 | 4,81 | 5,05 | 6,99% | 2.927,00 |
| 30.10.2025 | 4,04 | 5,02 | 3,73 | 4,72 | 12,92% | 8.416,00 |
| 29.10.2025 | 4,69 | 4,83 | 4,04 | 4,18 | -9,33% | 25.008,00 |
| 28.10.2025 | 5,13 | 5,40 | 4,47 | 4,61 | -7,98% | 20.588,00 |
| 27.10.2025 | 4,15 | 5,13 | 4,05 | 5,01 | 27,81% | 17.478,00 |
| 24.10.2025 | 3,83 | 4,22 | 3,72 | 3,92 | 5,66% | 2.301,00 |
| 23.10.2025 | 3,75 | 4,01 | 3,37 | 3,71 | 2,20% | 1.455,00 |