5,345€
-2,62%
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 | 6,00 | 5,43 | 5,49 | 3,29% | - |
| 11.06.2026 | 5,10 | 5,55 | 5,10 | 5,31 | 2,04% | 1.391,00 |
| 10.06.2026 | 5,02 | 5,44 | 4,94 | 5,21 | 2,10% | 3.168,00 |
| 09.06.2026 | 5,45 | 5,69 | 5,05 | 5,10 | -9,40% | 800,00 |
| 08.06.2026 | 5,32 | 5,81 | 5,29 | 5,63 | 6,09% | - |
| 05.06.2026 | 6,23 | 6,55 | 5,20 | 5,31 | -21,04% | 300,00 |
| 04.06.2026 | 6,42 | 6,85 | 6,20 | 6,72 | 0,76% | 4.920,00 |
| 03.06.2026 | 6,77 | 7,65 | 6,58 | 6,67 | -1,13% | 3.880,00 |
| 02.06.2026 | 6,75 | 7,18 | 6,60 | 6,75 | -2,57% | 600,00 |
| 01.06.2026 | 6,65 | 7,05 | 6,28 | 6,92 | 3,47% | 764,00 |
| 29.05.2026 | 7,00 | 7,13 | 6,34 | 6,69 | -3,57% | 33,00 |
| 28.05.2026 | 6,83 | 7,55 | 6,66 | 6,94 | 3,54% | 680,00 |
| 27.05.2026 | 6,99 | 7,05 | 6,37 | 6,70 | -5,22% | - |
| 26.05.2026 | 6,80 | 7,37 | 6,64 | 7,07 | 5,32% | 780,00 |
| 25.05.2026 | 6,87 | 6,89 | 6,71 | 6,72 | -1,24% | 1.495,00 |
| 22.05.2026 | 6,65 | 7,14 | 6,47 | 6,80 | 4,63% | - |
| 21.05.2026 | 6,43 | 6,87 | 6,19 | 6,50 | 0,82% | 1.350,00 |
| 20.05.2026 | 6,69 | 6,97 | 6,34 | 6,45 | -1,00% | 777,00 |
| 19.05.2026 | 6,09 | 6,82 | 5,96 | 6,51 | 5,07% | - |
| 18.05.2026 | 6,42 | 6,64 | 5,81 | 6,20 | -7,15% | 3.850,00 |
| 15.05.2026 | 6,00 | 6,90 | 5,67 | 6,67 | 2,87% | 9,00 |
| 14.05.2026 | 7,87 | 7,94 | 6,20 | 6,49 | -10,38% | 4.172,00 |
| 13.05.2026 | 7,71 | 7,87 | 6,59 | 7,24 | 0,99% | 6.337,00 |
| 12.05.2026 | 6,32 | 7,24 | 5,85 | 7,17 | 11,91% | 1.294,00 |
| 11.05.2026 | 5,90 | 7,25 | 5,79 | 6,40 | 15,64% | 7.929,00 |
| 08.05.2026 | 5,15 | 5,72 | 5,04 | 5,54 | 7,60% | 3.516,00 |
| 07.05.2026 | 5,48 | 5,62 | 4,68 | 5,15 | -0,75% | 5.310,00 |
| 06.05.2026 | 4,72 | 5,40 | 4,59 | 5,19 | 13,69% | 5.013,00 |
| 05.05.2026 | 3,63 | 6,14 | 3,52 | 4,56 | 42,15% | 26.472,00 |
| 04.05.2026 | 3,25 | 3,38 | 3,05 | 3,21 | 17,85% | 9.377,00 |
| 30.04.2026 | 2,69 | 2,75 | 2,63 | 2,72 | 5,91% | - |
| 29.04.2026 | 2,73 | 2,79 | 2,55 | 2,57 | -7,38% | 2.610,00 |
| 28.04.2026 | 2,85 | 2,87 | 2,73 | 2,78 | -2,32% | - |
| 27.04.2026 | 2,89 | 2,92 | 2,75 | 2,84 | 2,27% | 53,00 |
| 24.04.2026 | 2,97 | 3,01 | 2,76 | 2,78 | -10,21% | 1.054,00 |
| 23.04.2026 | 3,05 | 3,16 | 2,94 | 3,10 | 2,16% | - |
| 22.04.2026 | 2,98 | 3,19 | 2,92 | 3,03 | -5,43% | 1.250,00 |
| 21.04.2026 | 3,25 | 3,39 | 3,20 | 3,20 | 17,37% | 4.567,00 |
| 20.04.2026 | 2,59 | 3,02 | 2,52 | 2,73 | 12,74% | 2.919,00 |
| 17.04.2026 | 2,34 | 2,44 | 2,33 | 2,42 | 1,98% | - |
| 16.04.2026 | 2,44 | 2,49 | 2,28 | 2,37 | 11,88% | - |
| 14.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 5,91% | - |
| 13.04.2026 | 2,02 | 2,04 | 1,93 | 2,00 | 0,40% | - |
| 10.04.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,66% | - |
| 09.04.2026 | 2,06 | 2,10 | 2,03 | 2,05 | 5,78% | - |
| 08.04.2026 | 1,95 | 2,05 | 1,90 | 1,94 | 1,97% | - |
| 07.04.2026 | 1,90 | 1,92 | 1,89 | 1,90 | 5,88% | - |
| 02.04.2026 | 1,88 | 1,95 | 1,78 | 1,80 | 4,66% | - |
| 01.04.2026 | 1,75 | 1,76 | 1,71 | 1,72 | -6,54% | - |
| 30.03.2026 | 1,80 | 1,84 | 1,79 | 1,84 | 1,94% | - |
| 27.03.2026 | 1,86 | 1,89 | 1,79 | 1,80 | -10,22% | - |
| 26.03.2026 | 2,07 | 2,08 | 1,99 | 2,01 | -2,91% | - |
| 25.03.2026 | 2,02 | 2,07 | 2,00 | 2,07 | 1,23% | - |
| 24.03.2026 | 2,07 | 2,09 | 2,01 | 2,04 | 3,55% | - |
| 23.03.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -1,75% | - |
| 20.03.2026 | 2,09 | 2,11 | 2,00 | 2,01 | -3,61% | - |
| 19.03.2026 | 2,11 | 2,13 | 2,02 | 2,08 | -4,15% | - |
| 18.03.2026 | 2,12 | 2,17 | 2,12 | 2,17 | 3,33% | - |
| 17.03.2026 | 2,21 | 2,21 | 2,06 | 2,10 | -3,67% | - |
| 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 | 0,40% | - |
| 11.03.2026 | 2,37 | 2,51 | 2,33 | 2,48 | 4,20% | - |
| 10.03.2026 | 2,34 | 2,45 | 2,33 | 2,38 | 1,71% | - |
| 09.03.2026 | 2,30 | 2,39 | 2,28 | 2,34 | -2,90% | - |
| 06.03.2026 | 2,46 | 2,58 | 2,41 | 2,41 | -6,59% | 1.145,00 |
| 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 | -0,42% | - |
| 27.02.2026 | 2,35 | 2,36 | 2,24 | 2,36 | 4,42% | - |
| 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 | -1,75% | - |
| 06.02.2026 | 1,81 | 2,02 | 1,80 | 2,00 | 6,38% | 1.000,00 |
| 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 |