43,490$
-4,06%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 45,06 | 45,24 | 42,46 | 43,49 | -4,06% | 40.549,00 |
| 29.01.2026 | 45,02 | 45,40 | 43,80 | 45,33 | 0,96% | 305.123,00 |
| 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% | 136.068,00 |
| 26.01.2026 | 42,44 | 43,24 | 42,10 | 42,86 | 1,23% | 414.788,00 |
| 23.01.2026 | 43,58 | 43,69 | 42,32 | 42,34 | -3,06% | 284.427,00 |
| 22.01.2026 | 43,54 | 44,19 | 43,42 | 43,68 | 1,23% | 149.786,00 |
| 21.01.2026 | 43,10 | 43,96 | 42,21 | 43,15 | 1,04% | 253.918,00 |
| 20.01.2026 | 43,32 | 44,50 | 42,53 | 42,70 | -3,06% | 195.046,00 |
| 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 | 1,12% | 172.049,00 |
| 14.01.2026 | 42,54 | 42,85 | 41,96 | 42,72 | 0,09% | 191.029,00 |
| 13.01.2026 | 41,92 | 42,99 | 41,29 | 42,68 | 2,06% | 229.743,00 |
| 12.01.2026 | 40,83 | 42,02 | 40,47 | 41,82 | 2,40% | 216.051,00 |
| 09.01.2026 | 42,37 | 42,58 | 40,65 | 40,84 | -3,61% | 314.688,00 |
| 08.01.2026 | 42,48 | 43,01 | 42,28 | 42,37 | -1,10% | 259.360,00 |
| 07.01.2026 | 44,59 | 44,59 | 42,65 | 42,84 | -3,58% | 253.339,00 |
| 06.01.2026 | 44,17 | 44,72 | 43,75 | 44,43 | 0,57% | 273.522,00 |
| 05.01.2026 | 43,31 | 44,73 | 43,28 | 44,18 | 2,36% | 191.868,00 |
| 02.01.2026 | 43,48 | 44,91 | 42,48 | 43,16 | -0,30% | 320.931,00 |
| 31.12.2025 | 44,47 | 45,13 | 43,27 | 43,29 | -1,95% | 152.586,00 |
| 30.12.2025 | 44,25 | 44,38 | 43,86 | 44,15 | -0,25% | 165.654,00 |
| 29.12.2025 | 44,49 | 44,61 | 43,64 | 44,26 | -0,52% | 205.447,00 |
| 26.12.2025 | 44,21 | 44,56 | 43,60 | 44,49 | 0,77% | 239.111,00 |
| 24.12.2025 | 43,98 | 44,59 | 43,70 | 44,15 | 0,27% | 127.929,00 |
| 23.12.2025 | 44,50 | 44,55 | 43,97 | 44,03 | -1,54% | 168.694,00 |
| 22.12.2025 | 44,14 | 45,35 | 43,87 | 44,72 | 1,96% | 245.844,00 |
| 19.12.2025 | 43,33 | 44,66 | 43,28 | 43,86 | 0,55% | 1.305.497,00 |
| 18.12.2025 | 44,05 | 44,13 | 43,38 | 43,62 | 0,11% | 330.532,00 |
| 17.12.2025 | 44,10 | 44,32 | 43,30 | 43,57 | -0,84% | 171.073,00 |
| 16.12.2025 | 45,20 | 45,88 | 43,93 | 43,94 | -2,77% | 279.081,00 |
| 15.12.2025 | 45,93 | 46,01 | 45,06 | 45,19 | -0,70% | 237.512,00 |
| 12.12.2025 | 47,34 | 47,34 | 45,24 | 45,51 | -3,60% | 229.348,00 |
| 11.12.2025 | 47,30 | 47,67 | 46,53 | 47,21 | 0,43% | 229.347,00 |
| 10.12.2025 | 46,10 | 48,00 | 45,97 | 47,01 | 1,53% | 336.982,00 |
| 09.12.2025 | 45,78 | 46,50 | 45,39 | 46,30 | 0,72% | 249.056,00 |
| 08.12.2025 | 45,21 | 46,11 | 44,80 | 45,97 | 1,95% | 356.305,00 |
| 05.12.2025 | 43,69 | 45,64 | 43,53 | 45,09 | 3,16% | 443.284,00 |
| 04.12.2025 | 42,83 | 43,72 | 42,57 | 43,71 | 1,84% | 301.411,00 |
| 03.12.2025 | 42,57 | 43,07 | 42,01 | 42,92 | 1,11% | 190.955,00 |
| 02.12.2025 | 41,70 | 42,63 | 41,56 | 42,45 | 2,09% | 227.176,00 |
| 01.12.2025 | 41,65 | 41,88 | 40,64 | 41,58 | -0,60% | 283.634,00 |
| 28.11.2025 | 42,29 | 42,61 | 40,65 | 41,83 | -1,25% | 117.469,00 |
| 26.11.2025 | 41,84 | 43,58 | 41,67 | 42,36 | 1,24% | 562.594,00 |
| 25.11.2025 | 40,83 | 42,15 | 40,53 | 41,84 | 2,30% | 246.613,00 |
| 24.11.2025 | 40,00 | 40,92 | 38,16 | 40,90 | 2,20% | 310.679,00 |
| 21.11.2025 | 37,99 | 40,24 | 36,89 | 40,02 | 4,44% | 315.608,00 |
| 20.11.2025 | 40,11 | 40,59 | 37,22 | 38,32 | -3,74% | 380.382,00 |
| 19.11.2025 | 38,61 | 39,84 | 38,50 | 39,81 | 3,30% | 291.575,00 |
| 18.11.2025 | 37,51 | 38,59 | 37,37 | 38,54 | 1,97% | 239.340,00 |
| 17.11.2025 | 38,38 | 38,86 | 37,51 | 37,79 | -1,53% | 368.216,00 |
| 14.11.2025 | 37,74 | 39,17 | 37,12 | 38,38 | -0,18% | 239.226,00 |
| 13.11.2025 | 42,95 | 44,79 | 38,25 | 38,45 | 6,89% | 428.971,00 |
| 12.11.2025 | 36,03 | 36,60 | 35,15 | 35,97 | 0,78% | 249.817,00 |
| 11.11.2025 | 35,60 | 36,01 | 35,16 | 35,69 | 0,38% | 120.411,00 |
| 10.11.2025 | 35,99 | 36,59 | 35,15 | 35,56 | 0,44% | 116.139,00 |
| 07.11.2025 | 35,35 | 37,02 | 34,41 | 35,40 | -0,42% | 191.475,00 |
| 06.11.2025 | 36,11 | 36,11 | 35,49 | 35,55 | -1,82% | 110.187,00 |
| 05.11.2025 | 35,68 | 36,99 | 35,68 | 36,21 | 1,68% | 138.594,00 |
| 04.11.2025 | 35,55 | 35,97 | 35,00 | 35,61 | -1,50% | 158.145,00 |
| 03.11.2025 | 36,84 | 36,84 | 35,83 | 36,15 | -1,44% | 241.496,00 |
| 31.10.2025 | 37,89 | 38,23 | 36,57 | 36,68 | -3,45% | 172.970,00 |
| 30.10.2025 | 38,11 | 38,56 | 37,82 | 37,99 | -0,42% | 125.501,00 |
| 29.10.2025 | 38,71 | 38,95 | 37,66 | 38,15 | -1,37% | 149.530,00 |
| 28.10.2025 | 38,00 | 38,78 | 37,46 | 38,68 | 0,99% | 123.710,00 |
| 27.10.2025 | 38,97 | 39,36 | 38,20 | 38,30 | -1,34% | 108.475,00 |
| 24.10.2025 | 39,62 | 39,62 | 38,75 | 38,82 | -0,84% | 69.420,00 |
| 23.10.2025 | 38,52 | 39,61 | 38,33 | 39,15 | 1,45% | 139.323,00 |
| 22.10.2025 | 38,91 | 39,20 | 38,45 | 38,59 | -0,82% | 133.648,00 |
| 21.10.2025 | 38,78 | 39,29 | 38,56 | 38,91 | -0,38% | 104.413,00 |
| 20.10.2025 | 38,26 | 39,27 | 37,80 | 39,06 | 3,03% | 102.791,00 |
| 17.10.2025 | 37,97 | 38,22 | 37,25 | 37,91 | -0,76% | 130.207,00 |
| 16.10.2025 | 38,08 | 38,43 | 37,88 | 38,20 | 0,05% | 121.782,00 |
| 15.10.2025 | 36,99 | 38,18 | 36,99 | 38,18 | 4,05% | 137.395,00 |
| 14.10.2025 | 35,69 | 37,11 | 35,69 | 36,70 | 0,98% | 124.555,00 |
| 13.10.2025 | 36,02 | 36,50 | 35,79 | 36,34 | 2,76% | 122.644,00 |
| 10.10.2025 | 36,62 | 36,91 | 35,31 | 35,37 | -3,43% | 139.239,00 |
| 09.10.2025 | 36,36 | 36,81 | 35,69 | 36,62 | 0,16% | 124.129,00 |
| 08.10.2025 | 35,76 | 36,58 | 35,47 | 36,56 | 3,01% | 137.438,00 |
| 07.10.2025 | 36,82 | 37,18 | 35,43 | 35,49 | -3,45% | 300.559,00 |
| 06.10.2025 | 36,50 | 36,91 | 36,26 | 36,76 | 1,02% | 205.104,00 |
| 03.10.2025 | 36,98 | 37,48 | 36,38 | 36,39 | -1,36% | 33.800,00 |
| 02.10.2025 | 36,27 | 36,96 | 35,98 | 36,89 | 1,54% | 198.739,00 |
| 01.10.2025 | 36,09 | 36,55 | 35,82 | 36,33 | -0,42% | 127.920,00 |
| 30.09.2025 | 37,03 | 37,39 | 36,16 | 36,49 | -1,60% | 183.618,00 |
| 29.09.2025 | 37,43 | 37,50 | 36,90 | 37,08 | -0,30% | 170.687,00 |
| 26.09.2025 | 36,91 | 37,53 | 36,33 | 37,19 | 0,69% | 182.982,00 |
| 25.09.2025 | 36,71 | 36,98 | 35,72 | 36,94 | -0,34% | 132.121,00 |
| 24.09.2025 | 37,59 | 37,83 | 36,79 | 37,06 | -1,41% | 191.674,00 |
| 23.09.2025 | 37,31 | 37,76 | 37,25 | 37,59 | 0,75% | 164.179,00 |
| 22.09.2025 | 37,45 | 37,61 | 36,78 | 37,31 | -0,69% | 157.925,00 |
| 19.09.2025 | 38,15 | 38,15 | 37,42 | 37,57 | -1,39% | 545.551,00 |
| 18.09.2025 | 36,72 | 38,64 | 36,55 | 38,10 | 4,97% | 348.680,00 |
| 17.09.2025 | 36,04 | 36,88 | 35,71 | 36,30 | 1,04% | 224.175,00 |
| 16.09.2025 | 35,79 | 35,98 | 35,01 | 35,92 | 0,62% | 207.931,00 |
| 15.09.2025 | 35,92 | 36,29 | 35,43 | 35,70 | -0,06% | 143.250,00 |
| 12.09.2025 | 36,08 | 36,61 | 35,24 | 35,72 | -2,03% | 349.260,00 |
| 11.09.2025 | 34,36 | 36,94 | 34,25 | 36,46 | 6,76% | 315.253,00 |
| 10.09.2025 | 34,42 | 35,23 | 33,74 | 34,15 | -1,16% | 146.421,00 |
| 09.09.2025 | 34,53 | 34,58 | 33,90 | 34,55 | -0,14% | 136.906,00 |