49,590$
1,79%
Echtzeit-Aktienkurs Digi International
Bid:
Ask:
Aktienkurse zur Digi International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 48,11 | 49,95 | 47,35 | 49,66 | 1,93% | 252,00 |
| 06.03.2026 | 48,78 | 49,15 | 48,01 | 48,72 | -2,77% | 252,00 |
| 05.03.2026 | 50,00 | 50,55 | 49,21 | 50,11 | -0,81% | 167.108,00 |
| 04.03.2026 | 50,29 | 50,96 | 49,14 | 50,52 | 1,28% | 174.804,00 |
| 03.03.2026 | 49,21 | 50,43 | 48,63 | 49,88 | -1,46% | 233.677,00 |
| 02.03.2026 | 48,27 | 50,79 | 48,03 | 50,62 | 3,69% | 206.745,00 |
| 27.02.2026 | 49,19 | 49,20 | 47,00 | 48,82 | -2,22% | 275.501,00 |
| 26.02.2026 | 50,27 | 50,83 | 49,15 | 49,93 | 0,04% | 290.206,00 |
| 25.02.2026 | 48,60 | 50,41 | 48,43 | 49,91 | 2,91% | 249.831,00 |
| 24.02.2026 | 48,17 | 49,30 | 48,05 | 48,50 | 1,25% | 341.362,00 |
| 23.02.2026 | 50,18 | 50,47 | 47,38 | 47,90 | -4,58% | 392.374,00 |
| 20.02.2026 | 50,76 | 51,78 | 49,60 | 50,20 | -1,99% | 371.235,00 |
| 19.02.2026 | 49,53 | 51,26 | 48,87 | 51,22 | 3,18% | 454.313,00 |
| 18.02.2026 | 48,90 | 49,81 | 48,11 | 49,64 | 1,43% | 388.978,00 |
| 17.02.2026 | 47,96 | 49,32 | 47,12 | 48,94 | 1,41% | 603.944,00 |
| 13.02.2026 | 46,54 | 48,33 | 46,35 | 48,26 | 4,26% | 340.419,00 |
| 12.02.2026 | 46,50 | 47,12 | 44,88 | 46,29 | -0,26% | 313.699,00 |
| 11.02.2026 | 46,50 | 46,94 | 45,25 | 46,41 | 0,78% | 250.134,00 |
| 10.02.2026 | 44,95 | 46,27 | 44,51 | 46,05 | 2,38% | 259.023,00 |
| 09.02.2026 | 44,03 | 45,33 | 43,60 | 44,98 | 1,86% | 264.991,00 |
| 06.02.2026 | 44,79 | 45,68 | 43,61 | 44,16 | -1,25% | 427.211,00 |
| 05.02.2026 | 39,56 | 47,73 | 38,90 | 44,72 | -3,93% | 851.612,00 |
| 04.02.2026 | 45,72 | 46,62 | 44,39 | 46,55 | 3,67% | 452.404,00 |
| 03.02.2026 | 45,01 | 45,71 | 44,14 | 44,90 | -0,22% | 292.590,00 |
| 02.02.2026 | 43,07 | 45,18 | 42,98 | 45,00 | 4,48% | 307.156,00 |
| 30.01.2026 | 44,80 | 45,39 | 42,32 | 43,07 | -4,90% | 489.035,00 |
| 29.01.2026 | 45,02 | 45,40 | 43,80 | 45,29 | 0,87% | 305.473,00 |
| 28.01.2026 | 44,83 | 45,84 | 43,88 | 44,90 | 3,01% | 422.629,00 |
| 27.01.2026 | 42,82 | 43,71 | 42,82 | 43,59 | 1,70% | 136.709,00 |
| 26.01.2026 | 42,44 | 43,24 | 42,10 | 42,86 | 1,23% | 414.988,00 |
| 23.01.2026 | 43,58 | 43,69 | 42,32 | 42,34 | -3,11% | 284.427,00 |
| 22.01.2026 | 43,54 | 44,19 | 43,42 | 43,70 | 1,18% | 149.789,00 |
| 21.01.2026 | 43,10 | 43,96 | 42,21 | 43,19 | 1,19% | 253.920,00 |
| 20.01.2026 | 43,32 | 44,50 | 42,53 | 42,68 | -3,11% | 195.090,00 |
| 16.01.2026 | 43,11 | 44,17 | 42,36 | 44,05 | 1,97% | 331.036,00 |
| 15.01.2026 | 43,02 | 43,83 | 42,97 | 43,20 | 1,10% | 172.049,00 |
| 14.01.2026 | 42,54 | 42,88 | 41,96 | 42,73 | 0,12% | 191.030,00 |
| 13.01.2026 | 41,92 | 42,99 | 41,29 | 42,68 | 2,06% | 256.441,00 |
| 12.01.2026 | 40,83 | 42,02 | 40,47 | 41,82 | 2,40% | 216.052,00 |
| 09.01.2026 | 42,37 | 42,58 | 40,65 | 40,84 | -3,61% | 314.688,00 |
| 08.01.2026 | 42,48 | 43,02 | 42,28 | 42,37 | -1,10% | 259.378,00 |
| 07.01.2026 | 44,59 | 44,59 | 42,65 | 42,84 | -3,58% | 253.351,00 |
| 06.01.2026 | 44,17 | 44,72 | 43,75 | 44,43 | 0,66% | 273.522,00 |
| 05.01.2026 | 43,31 | 44,73 | 43,28 | 44,14 | 2,27% | 212.082,00 |