35,336$
-0,60%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 35,07 | 35,50 | 34,41 | 35,34 | -0,59% | 26.301,00 |
| 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 |
| 08.09.2025 | 35,24 | 35,29 | 33,89 | 34,60 | -0,26% | 245.867,00 |
| 05.09.2025 | 34,29 | 34,95 | 34,04 | 34,69 | 1,73% | 190.228,00 |
| 04.09.2025 | 33,90 | 34,39 | 33,86 | 34,10 | 0,56% | 255.595,00 |
| 03.09.2025 | 33,71 | 33,93 | 33,41 | 33,91 | 0,50% | 130.539,00 |
| 02.09.2025 | 34,02 | 34,32 | 33,65 | 33,74 | -2,82% | 177.364,00 |
| 29.08.2025 | 34,99 | 35,10 | 34,33 | 34,72 | -0,29% | 205.671,00 |
| 28.08.2025 | 34,47 | 35,04 | 33,96 | 34,82 | 1,60% | 196.337,00 |
| 27.08.2025 | 33,92 | 34,33 | 33,64 | 34,27 | 0,66% | 133.496,00 |
| 26.08.2025 | 33,65 | 34,73 | 33,53 | 34,05 | 1,63% | 186.500,00 |
| 25.08.2025 | 34,43 | 34,57 | 33,44 | 33,50 | -2,79% | 167.897,00 |
| 22.08.2025 | 33,05 | 34,71 | 33,05 | 34,46 | 4,68% | 316.602,00 |
| 21.08.2025 | 33,28 | 33,41 | 32,76 | 32,92 | -1,41% | 144.689,00 |
| 20.08.2025 | 34,93 | 34,93 | 33,35 | 33,39 | -4,41% | 196.496,00 |
| 19.08.2025 | 33,91 | 35,34 | 33,86 | 34,93 | 4,39% | 225.149,00 |
| 18.08.2025 | 32,25 | 33,50 | 32,25 | 33,46 | 3,78% | 186.022,00 |
| 15.08.2025 | 33,00 | 33,10 | 32,07 | 32,24 | -1,89% | 240.314,00 |
| 14.08.2025 | 34,15 | 34,36 | 32,80 | 32,86 | -5,44% | 177.463,00 |
| 13.08.2025 | 34,48 | 34,86 | 34,12 | 34,75 | 1,43% | 144.848,00 |
| 12.08.2025 | 32,81 | 34,33 | 32,20 | 34,26 | 5,38% | 196.236,00 |
| 11.08.2025 | 32,00 | 32,95 | 31,70 | 32,51 | 2,07% | 435.846,00 |
| 08.08.2025 | 32,48 | 32,73 | 31,71 | 31,85 | -0,78% | 196.239,00 |
| 07.08.2025 | 32,58 | 32,86 | 30,69 | 32,10 | 0,47% | 201.232,00 |
| 06.08.2025 | 31,77 | 32,23 | 31,60 | 31,95 | 1,24% | 133.358,00 |
| 05.08.2025 | 31,90 | 32,10 | 31,33 | 31,56 | -0,44% | 131.500,00 |
| 04.08.2025 | 31,36 | 32,02 | 31,16 | 31,70 | 1,80% | 248.410,00 |
| 01.08.2025 | 31,82 | 32,12 | 30,91 | 31,14 | -4,51% | 243.687,00 |
| 31.07.2025 | 33,23 | 33,25 | 32,44 | 32,61 | -1,87% | 259.944,00 |
| 30.07.2025 | 33,66 | 33,77 | 33,04 | 33,23 | -1,19% | 128.830,00 |
| 29.07.2025 | 34,62 | 34,83 | 33,37 | 33,63 | -1,98% | 151.790,00 |
| 28.07.2025 | 33,65 | 34,47 | 33,15 | 34,31 | 2,30% | 134.462,00 |
| 25.07.2025 | 33,45 | 33,85 | 33,15 | 33,54 | 0,87% | 111.825,00 |
| 24.07.2025 | 33,51 | 33,53 | 33,01 | 33,25 | -1,28% | 176.781,00 |
| 23.07.2025 | 33,58 | 33,72 | 33,17 | 33,68 | 1,29% | 108.908,00 |
| 22.07.2025 | 33,20 | 33,46 | 32,95 | 33,25 | 0,09% | 132.529,00 |
| 21.07.2025 | 33,30 | 33,57 | 32,96 | 33,22 | 0,39% | 97.938,00 |
| 18.07.2025 | 33,90 | 34,09 | 32,87 | 33,09 | -1,46% | 132.521,00 |
| 17.07.2025 | 33,10 | 33,91 | 33,10 | 33,58 | 1,33% | 146.908,00 |
| 16.07.2025 | 33,12 | 34,36 | 32,31 | 33,14 | 0,85% | 132.878,00 |
| 15.07.2025 | 32,98 | 33,21 | 32,67 | 32,86 | 0,64% | 185.920,00 |
| 14.07.2025 | 33,60 | 33,66 | 32,52 | 32,65 | -3,14% | 159.747,00 |
| 11.07.2025 | 34,72 | 34,87 | 33,58 | 33,71 | -3,71% | 136.486,00 |
| 10.07.2025 | 35,28 | 35,57 | 34,53 | 35,01 | -0,82% | 118.893,00 |
| 09.07.2025 | 35,38 | 35,53 | 34,73 | 35,30 | -0,08% | 140.516,00 |
| 08.07.2025 | 35,30 | 35,80 | 34,72 | 35,33 | 0,66% | 283.755,00 |
| 07.07.2025 | 35,59 | 36,19 | 35,03 | 35,10 | -2,34% | 165.358,00 |
| 03.07.2025 | 35,75 | 36,14 | 35,56 | 35,94 | 1,07% | 97.935,00 |
| 02.07.2025 | 35,25 | 35,60 | 34,80 | 35,56 | 0,99% | 133.258,00 |
| 01.07.2025 | 34,63 | 35,58 | 34,45 | 35,21 | 1,00% | 114.600,00 |
| 30.06.2025 | 35,28 | 35,44 | 34,83 | 34,86 | -0,09% | 145.232,00 |
| 27.06.2025 | 34,62 | 35,30 | 34,43 | 34,89 | 0,46% | 264.976,00 |
| 26.06.2025 | 34,36 | 34,83 | 34,16 | 34,73 | 1,28% | 149.168,00 |
| 25.06.2025 | 34,50 | 34,50 | 34,02 | 34,29 | -0,20% | 97.973,00 |
| 24.06.2025 | 34,00 | 34,50 | 33,76 | 34,36 | 1,06% | 129.753,00 |
| 23.06.2025 | 32,93 | 34,00 | 32,74 | 34,00 | 3,28% | 138.738,00 |
| 20.06.2025 | 33,59 | 33,59 | 32,89 | 32,92 | -1,17% | 207.617,00 |
| 18.06.2025 | 33,16 | 33,61 | 33,05 | 33,31 | 0,39% | 174.776,00 |