31,230$
1,66%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 31,34 | 31,50 | 31,12 | 31,17 | 1,45% | 2.951,00 |
| 29.01.2025 | 30,65 | 31,30 | 30,60 | 30,72 | 0,16% | 177.231,00 |
| 28.01.2025 | 30,89 | 31,17 | 30,52 | 30,67 | -0,39% | 149.679,00 |
| 27.01.2025 | 31,56 | 31,96 | 30,67 | 30,79 | -3,84% | 214.689,00 |
| 24.01.2025 | 32,81 | 32,81 | 31,65 | 32,02 | -2,94% | 197.691,00 |
| 23.01.2025 | 32,18 | 33,23 | 31,96 | 32,99 | 1,70% | 187.748,00 |
| 22.01.2025 | 32,19 | 32,47 | 31,70 | 32,44 | 1,19% | 253.880,00 |
| 21.01.2025 | 29,85 | 32,28 | 29,85 | 32,06 | 5,15% | 265.613,00 |
| 17.01.2025 | 30,55 | 30,75 | 29,96 | 30,49 | 0,07% | 218.584,00 |
| 16.01.2025 | 30,14 | 30,50 | 29,92 | 30,47 | 0,89% | 189.598,00 |
| 15.01.2025 | 30,34 | 30,37 | 29,60 | 30,20 | 2,37% | 184.958,00 |
| 14.01.2025 | 28,73 | 29,50 | 28,72 | 29,50 | 3,80% | 239.895,00 |
| 13.01.2025 | 28,00 | 28,65 | 27,92 | 28,42 | 0,14% | 216.749,00 |
| 10.01.2025 | 28,56 | 28,86 | 28,09 | 28,38 | -2,77% | 226.427,00 |
| 08.01.2025 | 28,88 | 29,30 | 28,35 | 29,19 | 0,03% | 140.343,00 |
| 07.01.2025 | 29,68 | 29,88 | 28,89 | 29,18 | -1,52% | 187.851,00 |
| 06.01.2025 | 30,00 | 30,39 | 29,53 | 29,63 | -0,97% | 195.256,00 |
| 03.01.2025 | 29,49 | 30,14 | 29,15 | 29,92 | 2,10% | 225.954,00 |
| 02.01.2025 | 30,48 | 30,51 | 29,17 | 29,31 | -3,06% | 105.951,00 |
| 31.12.2024 | 30,41 | 30,54 | 30,10 | 30,23 | 0,03% | 126.973,00 |
| 30.12.2024 | 30,24 | 30,41 | 29,59 | 30,22 | -0,59% | 161.578,00 |
| 27.12.2024 | 30,73 | 31,06 | 30,02 | 30,40 | -1,27% | 144.916,00 |
| 26.12.2024 | 30,54 | 31,10 | 30,22 | 30,79 | 0,10% | 105.828,00 |
| 24.12.2024 | 30,32 | 30,81 | 30,03 | 30,76 | 1,22% | 87.275,00 |
| 23.12.2024 | 30,82 | 31,35 | 30,38 | 30,39 | -1,14% | 194.608,00 |
| 20.12.2024 | 31,88 | 32,53 | 30,69 | 30,74 | -4,68% | 1.273.540,00 |
| 19.12.2024 | 32,11 | 32,38 | 31,78 | 32,25 | 1,96% | 261.259,00 |
| 18.12.2024 | 33,48 | 33,78 | 31,29 | 31,63 | -4,47% | 320.810,00 |
| 17.12.2024 | 33,58 | 33,66 | 32,91 | 33,11 | -1,78% | 224.333,00 |
| 16.12.2024 | 33,15 | 33,97 | 32,88 | 33,71 | 1,66% | 149.051,00 |
| 13.12.2024 | 33,41 | 33,64 | 32,84 | 33,16 | -0,51% | 206.266,00 |
| 12.12.2024 | 33,87 | 34,82 | 33,25 | 33,33 | -1,62% | 144.951,00 |
| 11.12.2024 | 33,80 | 34,30 | 33,05 | 33,88 | 0,92% | 194.571,00 |
| 10.12.2024 | 32,95 | 33,67 | 32,49 | 33,57 | 1,73% | 178.399,00 |
| 09.12.2024 | 32,65 | 33,45 | 32,53 | 33,00 | 1,57% | 162.513,00 |
| 06.12.2024 | 32,65 | 32,67 | 32,11 | 32,49 | 0,09% | 179.555,00 |
| 05.12.2024 | 32,93 | 32,95 | 32,21 | 32,46 | -1,49% | 236.975,00 |
| 04.12.2024 | 33,02 | 33,39 | 32,38 | 32,95 | -0,87% | 198.375,00 |
| 03.12.2024 | 33,30 | 33,40 | 32,62 | 33,24 | -0,72% | 202.130,00 |
| 02.12.2024 | 33,14 | 33,53 | 32,55 | 33,48 | 0,78% | 269.664,00 |
| 29.11.2024 | 32,83 | 33,66 | 32,71 | 33,22 | 1,68% | 142.908,00 |
| 27.11.2024 | 32,69 | 32,99 | 32,09 | 32,67 | 0,09% | 206.227,00 |
| 26.11.2024 | 33,46 | 33,47 | 32,62 | 32,64 | -2,97% | 152.175,00 |
| 25.11.2024 | 33,09 | 34,44 | 32,95 | 33,64 | 2,09% | 308.864,00 |
| 22.11.2024 | 31,73 | 33,20 | 31,60 | 32,95 | 4,67% | 554.627,00 |
| 21.11.2024 | 31,55 | 32,03 | 31,31 | 31,48 | -0,22% | 71.380,00 |
| 20.11.2024 | 31,18 | 31,74 | 30,68 | 31,55 | 1,19% | 309.485,00 |
| 19.11.2024 | 30,15 | 31,54 | 30,15 | 31,18 | 0,58% | 195.706,00 |
| 18.11.2024 | 31,40 | 31,69 | 30,57 | 31,00 | -1,31% | 264.965,00 |
| 15.11.2024 | 31,83 | 31,83 | 30,42 | 31,41 | -0,85% | 294.127,00 |
| 14.11.2024 | 32,67 | 34,09 | 30,54 | 31,68 | -0,88% | 412.232,00 |
| 13.11.2024 | 32,89 | 33,19 | 31,66 | 31,96 | -2,08% | 398.848,00 |
| 12.11.2024 | 32,95 | 33,15 | 32,41 | 32,64 | -1,75% | 190.302,00 |
| 11.11.2024 | 32,69 | 33,33 | 32,58 | 33,22 | 2,74% | 194.480,00 |
| 08.11.2024 | 31,98 | 32,38 | 31,46 | 32,34 | 1,05% | 198.078,00 |
| 07.11.2024 | 32,37 | 32,55 | 31,58 | 32,00 | -0,50% | 171.904,00 |
| 06.11.2024 | 31,36 | 32,83 | 31,01 | 32,16 | 9,50% | 246.837,00 |
| 05.11.2024 | 29,09 | 29,72 | 29,09 | 29,37 | 0,10% | 111.302,00 |
| 04.11.2024 | 29,10 | 29,78 | 29,10 | 29,34 | 1,00% | 94.725,00 |
| 01.11.2024 | 29,09 | 29,63 | 28,96 | 29,05 | 0,28% | 107.349,00 |
| 31.10.2024 | 29,87 | 29,99 | 28,85 | 28,97 | -2,92% | 145.929,00 |
| 30.10.2024 | 30,42 | 30,90 | 29,82 | 29,84 | -2,48% | 61.837,00 |
| 29.10.2024 | 30,28 | 30,60 | 30,02 | 30,60 | 0,24% | 75.568,00 |
| 28.10.2024 | 30,21 | 30,57 | 30,03 | 30,53 | 2,23% | 77.070,00 |
| 25.10.2024 | 30,26 | 30,85 | 29,82 | 29,86 | -0,37% | 212.497,00 |
| 24.10.2024 | 30,08 | 30,15 | 29,60 | 29,97 | -0,10% | 85.833,00 |
| 23.10.2024 | 30,05 | 30,24 | 29,75 | 30,00 | -0,56% | 123.080,00 |
| 22.10.2024 | 30,52 | 30,67 | 30,04 | 30,17 | -1,63% | 82.050,00 |
| 21.10.2024 | 30,70 | 30,79 | 30,26 | 30,67 | -0,10% | 196.511,00 |
| 18.10.2024 | 30,87 | 31,00 | 30,53 | 30,70 | -0,16% | 128.254,00 |
| 17.10.2024 | 30,51 | 30,83 | 29,85 | 30,75 | 0,62% | 114.251,00 |
| 16.10.2024 | 30,03 | 30,57 | 29,95 | 30,56 | 3,00% | 109.668,00 |
| 15.10.2024 | 29,40 | 30,06 | 29,35 | 29,67 | 0,99% | 148.107,00 |
| 14.10.2024 | 29,60 | 29,87 | 29,27 | 29,38 | -0,61% | 56.135,00 |
| 11.10.2024 | 28,45 | 29,63 | 28,11 | 29,56 | 3,97% | 147.314,00 |
| 10.10.2024 | 28,91 | 29,27 | 28,10 | 28,43 | -3,37% | 107.654,00 |
| 09.10.2024 | 29,75 | 30,32 | 29,39 | 29,42 | -1,41% | 103.823,00 |
| 08.10.2024 | 29,40 | 30,14 | 29,02 | 29,84 | 1,67% | 164.670,00 |
| 07.10.2024 | 29,15 | 29,63 | 28,90 | 29,35 | -0,10% | 113.946,00 |
| 04.10.2024 | 29,50 | 29,62 | 28,88 | 29,38 | 1,21% | 152.141,00 |
| 03.10.2024 | 28,34 | 29,20 | 28,34 | 29,03 | 1,36% | 295.227,00 |
| 02.10.2024 | 27,70 | 29,14 | 27,65 | 28,64 | 3,45% | 265.510,00 |
| 01.10.2024 | 27,53 | 27,83 | 26,71 | 27,69 | 0,67% | 238.823,00 |
| 30.09.2024 | 27,16 | 27,63 | 26,93 | 27,50 | 0,88% | 187.033,00 |
| 27.09.2024 | 27,03 | 27,44 | 26,70 | 27,26 | 1,94% | 124.668,00 |
| 26.09.2024 | 26,95 | 26,97 | 26,41 | 26,74 | 0,56% | 101.453,00 |
| 25.09.2024 | 27,28 | 27,46 | 26,55 | 26,59 | -2,42% | 198.158,00 |
| 24.09.2024 | 27,09 | 27,44 | 26,94 | 27,25 | 1,19% | 108.173,00 |
| 23.09.2024 | 27,01 | 27,38 | 26,87 | 26,93 | 0,00% | 102.062,00 |
| 20.09.2024 | 27,11 | 27,48 | 26,79 | 26,93 | -1,43% | 517.159,00 |
| 19.09.2024 | 27,58 | 27,67 | 27,03 | 27,32 | 2,44% | 79.591,00 |
| 18.09.2024 | 26,67 | 27,76 | 25,80 | 26,67 | 0,11% | 114.295,00 |
| 17.09.2024 | 26,86 | 27,25 | 26,60 | 26,64 | 0,49% | 175.125,00 |
| 16.09.2024 | 26,62 | 26,82 | 26,13 | 26,51 | -0,34% | 159.039,00 |
| 13.09.2024 | 26,28 | 26,64 | 25,85 | 26,60 | 2,70% | 380.899,00 |
| 12.09.2024 | 26,23 | 26,52 | 25,83 | 25,90 | -0,15% | 267.972,00 |
| 11.09.2024 | 26,61 | 26,64 | 25,32 | 25,94 | -3,10% | 254.662,00 |
| 10.09.2024 | 27,20 | 27,20 | 26,43 | 26,77 | -1,67% | 142.166,00 |
| 09.09.2024 | 27,13 | 27,61 | 26,92 | 27,23 | 0,35% | 115.684,00 |
| 06.09.2024 | 28,15 | 28,15 | 27,12 | 27,13 | -3,55% | 229.016,00 |