2,680€
25,82%
Echtzeit-Aktienkurs Digi Power X Inc.
Bid:
Ask:
Aktienkurse zur Digi Power X Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 2,21 | 2,74 | 2,17 | 2,67 | 25,35% | 2.730,00 |
| 15.07.2025 | 2,19 | 2,31 | 2,10 | 2,13 | -4,48% | - |
| 14.07.2025 | 2,27 | 2,40 | 2,16 | 2,23 | 4,21% | 22.700,00 |
| 11.07.2025 | 2,25 | 2,37 | 2,12 | 2,14 | -3,60% | - |
| 10.07.2025 | 2,23 | 2,30 | 2,08 | 2,22 | -0,89% | 236,00 |
| 09.07.2025 | 2,35 | 2,44 | 2,20 | 2,24 | -3,03% | - |
| 08.07.2025 | 2,48 | 2,64 | 2,20 | 2,31 | -6,85% | - |
| 07.07.2025 | 2,54 | 2,99 | 2,34 | 2,48 | -3,13% | 4.000,00 |
| 04.07.2025 | 2,60 | 2,62 | 2,49 | 2,56 | -1,92% | - |
| 03.07.2025 | 2,27 | 2,73 | 2,14 | 2,61 | 14,98% | - |
| 02.07.2025 | 2,32 | 2,40 | 2,16 | 2,27 | 0,89% | - |
| 01.07.2025 | 2,37 | 2,54 | 2,19 | 2,25 | -4,26% | - |
| 30.06.2025 | 2,22 | 2,50 | 2,18 | 2,35 | 6,82% | - |
| 27.06.2025 | 2,20 | 2,32 | 2,08 | 2,20 | -2,22% | - |
| 26.06.2025 | 2,02 | 2,34 | 1,90 | 2,25 | 8,70% | - |
| 25.06.2025 | 2,21 | 2,28 | 2,01 | 2,07 | -7,59% | - |
| 24.06.2025 | 2,19 | 2,29 | 2,08 | 2,24 | 9,80% | - |
| 23.06.2025 | 2,44 | 2,47 | 1,99 | 2,04 | -15,70% | 133,00 |
| 20.06.2025 | 2,43 | 2,62 | 2,37 | 2,42 | -0,82% | - |
| 19.06.2025 | 2,39 | 2,48 | 2,37 | 2,44 | 1,24% | - |
| 18.06.2025 | 2,49 | 2,70 | 2,38 | 2,41 | -3,60% | - |
| 17.06.2025 | 2,44 | 2,55 | 2,27 | 2,50 | 2,88% | - |
| 16.06.2025 | 1,95 | 2,49 | 1,92 | 2,43 | 23,66% | 500,00 |
| 13.06.2025 | 2,15 | 2,23 | 1,95 | 1,97 | -7,31% | - |
| 12.06.2025 | 2,03 | 2,24 | 1,92 | 2,12 | 4,95% | 1.216,00 |
| 11.06.2025 | 1,83 | 2,14 | 1,83 | 2,02 | 14,12% | 400,00 |
| 10.06.2025 | 1,56 | 1,85 | 1,43 | 1,77 | 17,22% | - |
| 09.06.2025 | 1,32 | 1,52 | 1,27 | 1,51 | 14,83% | 10.000,00 |
| 06.06.2025 | 1,28 | 1,37 | 1,24 | 1,32 | 2,33% | - |
| 05.06.2025 | 1,32 | 1,41 | 1,26 | 1,29 | -4,10% | - |
| 04.06.2025 | 1,34 | 1,35 | 1,28 | 1,34 | 1,13% | - |
| 03.06.2025 | 1,19 | 1,35 | 1,14 | 1,33 | 10,88% | - |
| 02.06.2025 | 1,00 | 1,21 | 1,00 | 1,20 | 4,82% | - |
| 30.05.2025 | 1,18 | 1,21 | 1,12 | 1,14 | -6,17% | - |
| 29.05.2025 | 1,22 | 1,28 | 1,17 | 1,22 | -1,62% | - |
| 28.05.2025 | 1,25 | 1,29 | 1,21 | 1,24 | -5,00% | - |
| 27.05.2025 | 1,42 | 1,43 | 1,27 | 1,30 | -8,45% | - |
| 26.05.2025 | 1,33 | 1,52 | 1,33 | 1,42 | 2,53% | - |
| 23.05.2025 | 1,20 | 1,45 | 1,16 | 1,39 | 13,99% | - |
| 22.05.2025 | 1,28 | 2,05 | 1,09 | 1,22 | -5,45% | 10.000,00 |
| 21.05.2025 | 1,38 | 1,43 | 1,28 | 1,29 | -7,22% | - |
| 20.05.2025 | 1,49 | 1,50 | 1,36 | 1,39 | -6,42% | - |
| 19.05.2025 | 1,46 | 1,54 | 1,42 | 1,48 | 1,02% | - |
| 16.05.2025 | 1,23 | 1,47 | 1,19 | 1,47 | 17,67% | - |
| 15.05.2025 | 1,23 | 1,30 | 1,18 | 1,25 | 0,81% | - |
| 14.05.2025 | 1,34 | 1,39 | 1,24 | 1,24 | -7,84% | - |
| 13.05.2025 | 1,32 | 1,36 | 1,26 | 1,34 | 1,90% | - |
| 12.05.2025 | 1,34 | 1,38 | 1,30 | 1,32 | -1,13% | - |
| 09.05.2025 | 1,33 | 1,38 | 1,27 | 1,33 | 1,14% | - |
| 08.05.2025 | 1,19 | 1,34 | 1,19 | 1,32 | 10,04% | 166,00 |
| 07.05.2025 | 1,23 | 1,26 | 1,15 | 1,20 | -1,65% | - |
| 06.05.2025 | 1,19 | 1,26 | 1,18 | 1,22 | 2,53% | 650,00 |
| 05.05.2025 | 1,24 | 1,24 | 1,17 | 1,19 | -7,78% | - |
| 02.05.2025 | 1,26 | 1,29 | 1,21 | 1,29 | 9,36% | 650,00 |
| 30.04.2025 | 1,14 | 1,19 | 1,06 | 1,18 | 3,98% | - |
| 29.04.2025 | 1,04 | 1,19 | 1,04 | 1,13 | 6,10% | - |
| 28.04.2025 | 1,01 | 1,11 | 0,97 | 1,07 | 4,93% | - |
| 25.04.2025 | 0,91 | 1,02 | 0,87 | 1,02 | 14,04% | - |
| 24.04.2025 | 0,80 | 0,91 | 0,76 | 0,89 | 11,60% | - |
| 23.04.2025 | 0,82 | 0,87 | 0,79 | 0,80 | -3,68% | - |
| 22.04.2025 | 0,76 | 0,88 | 0,65 | 0,83 | -14,11% | 500,00 |
| 17.04.2025 | 0,98 | 1,02 | 0,92 | 0,96 | -0,67% | - |
| 16.04.2025 | 0,86 | 1,00 | 0,86 | 0,97 | 11,81% | - |
| 15.04.2025 | 0,91 | 0,96 | 0,84 | 0,87 | -5,14% | - |
| 14.04.2025 | 0,84 | 0,95 | 0,84 | 0,92 | 6,15% | - |
| 11.04.2025 | 0,87 | 1,00 | 0,82 | 0,86 | -1,03% | - |
| 10.04.2025 | 0,93 | 0,99 | 0,84 | 0,87 | -6,14% | - |
| 09.04.2025 | 0,84 | 0,96 | 0,79 | 0,93 | 5,10% | - |
| 08.04.2025 | 0,87 | 1,05 | 0,84 | 0,88 | -2,75% | - |
| 07.04.2025 | 0,96 | 0,98 | 0,85 | 0,91 | -5,42% | - |
| 04.04.2025 | 0,97 | 0,99 | 0,88 | 0,96 | -2,04% | - |
| 03.04.2025 | 1,09 | 1,09 | 0,96 | 0,98 | -7,98% | - |
| 02.04.2025 | 1,00 | 1,07 | 0,98 | 1,07 | 5,19% | - |
| 01.04.2025 | 1,01 | 1,10 | 0,96 | 1,01 | 0,40% | - |
| 31.03.2025 | 0,98 | 1,28 | 0,94 | 1,01 | 1,36% | - |
| 28.03.2025 | 1,10 | 1,10 | 0,97 | 1,00 | -8,72% | - |
| 27.03.2025 | 1,12 | 1,21 | 1,07 | 1,09 | -3,11% | - |
| 26.03.2025 | 1,18 | 1,25 | 1,06 | 1,13 | -4,26% | - |
| 25.03.2025 | 1,24 | 1,25 | 1,15 | 1,18 | -5,24% | - |
| 24.03.2025 | 1,19 | 1,31 | 1,15 | 1,24 | 3,77% | - |
| 21.03.2025 | 1,09 | 1,22 | 1,05 | 1,20 | 10,14% | 300,00 |
| 20.03.2025 | 1,11 | 1,12 | 1,05 | 1,09 | -2,25% | 300,00 |
| 19.03.2025 | 1,09 | 1,16 | 1,01 | 1,11 | 2,30% | - |
| 18.03.2025 | 1,21 | 1,27 | 0,88 | 1,09 | -10,52% | 400,00 |
| 17.03.2025 | 1,13 | 1,23 | 1,08 | 1,21 | 7,54% | - |