0,980$
329,82%
Echtzeit-Aktienkurs Digital Ally Inc.
Bid:
Ask:
Aktienkurse zur Digital Ally Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 0,74 | 0,80 | 0,72 | 0,77 | -0,65% | 9.068,00 |
| 02.12.2024 | 0,77 | 0,80 | 0,70 | 0,77 | -0,77% | 104.594,00 |
| 29.11.2024 | 0,79 | 0,87 | 0,76 | 0,78 | -2,86% | 56.740,00 |
| 27.11.2024 | 0,80 | 0,87 | 0,80 | 0,80 | -3,25% | 47.777,00 |
| 26.11.2024 | 0,85 | 0,89 | 0,80 | 0,83 | -1,43% | 73.297,00 |
| 25.11.2024 | 0,87 | 0,90 | 0,80 | 0,84 | 2,56% | 108.355,00 |
| 22.11.2024 | 0,97 | 0,98 | 0,78 | 0,82 | 12,47% | 315.444,00 |
| 20.11.2024 | 0,57 | 0,76 | 0,57 | 0,73 | 26,08% | 926.723,00 |
| 19.11.2024 | 0,62 | 0,87 | 0,56 | 0,58 | 3,39% | 4.679.181,00 |
| 18.11.2024 | 0,58 | 0,59 | 0,56 | 0,56 | -2,61% | 64.482,00 |
| 15.11.2024 | 0,68 | 0,68 | 0,56 | 0,58 | -15,69% | 160.567,00 |
| 14.11.2024 | 0,71 | 0,75 | 0,68 | 0,68 | -5,28% | 67.832,00 |
| 13.11.2024 | 0,76 | 0,77 | 0,70 | 0,72 | -4,26% | 101.849,00 |
| 12.11.2024 | 0,78 | 0,80 | 0,74 | 0,75 | -6,00% | 69.999,00 |
| 11.11.2024 | 0,84 | 0,85 | 0,75 | 0,80 | -1,23% | 126.187,00 |
| 08.11.2024 | 0,93 | 0,94 | 0,78 | 0,81 | -13,83% | 172.658,00 |
| 07.11.2024 | 0,95 | 0,98 | 0,91 | 0,94 | 0,00% | 83.079,00 |
| 06.11.2024 | 1,10 | 1,10 | 0,92 | 0,94 | -20,34% | 285.618,00 |
| 05.11.2024 | 1,04 | 1,19 | 1,01 | 1,18 | 13,46% | 403.652,00 |
| 04.11.2024 | 0,99 | 1,08 | 0,95 | 1,04 | 7,22% | 96.450,00 |
| 01.11.2024 | 0,94 | 0,99 | 0,94 | 0,97 | 3,19% | 61.312,00 |
| 31.10.2024 | 0,94 | 1,00 | 0,92 | 0,94 | 0,32% | 43.729,00 |
| 30.10.2024 | 0,96 | 0,97 | 0,92 | 0,94 | -2,80% | 85.914,00 |
| 29.10.2024 | 1,03 | 1,05 | 0,96 | 0,96 | -7,31% | 83.727,00 |
| 28.10.2024 | 1,06 | 1,06 | 1,02 | 1,04 | 1,96% | 44.838,00 |
| 25.10.2024 | 1,02 | 1,04 | 1,01 | 1,02 | -1,92% | 16.653,00 |
| 24.10.2024 | 1,04 | 1,05 | 1,02 | 1,04 | 2,97% | 48.293,00 |
| 23.10.2024 | 1,00 | 1,06 | 1,00 | 1,01 | -0,98% | 39.571,00 |
| 22.10.2024 | 1,03 | 1,04 | 1,02 | 1,02 | -0,97% | 18.856,00 |
| 21.10.2024 | 1,04 | 1,05 | 1,02 | 1,03 | -0,48% | 23.941,00 |
| 18.10.2024 | 0,98 | 1,07 | 0,97 | 1,04 | 6,05% | 68.039,00 |
| 17.10.2024 | 1,06 | 1,06 | 0,95 | 0,98 | -7,49% | 158.145,00 |
| 16.10.2024 | 1,06 | 1,08 | 1,03 | 1,06 | 1,44% | 34.849,00 |
| 15.10.2024 | 1,07 | 1,10 | 1,03 | 1,04 | -8,77% | 171.058,00 |
| 14.10.2024 | 1,00 | 1,17 | 1,00 | 1,14 | 12,32% | 376.911,00 |
| 11.10.2024 | 1,01 | 1,03 | 1,00 | 1,02 | -1,46% | 9.583,00 |
| 10.10.2024 | 1,01 | 1,04 | 1,00 | 1,03 | 1,68% | 13.027,00 |
| 09.10.2024 | 1,02 | 1,04 | 1,01 | 1,01 | -1,65% | 4.580,00 |
| 08.10.2024 | 1,02 | 1,07 | 1,01 | 1,03 | 0,49% | 37.902,00 |
| 07.10.2024 | 1,02 | 1,03 | 1,01 | 1,03 | -0,49% | 42.766,00 |
| 04.10.2024 | 1,01 | 1,05 | 1,01 | 1,03 | 1,98% | 20.340,00 |
| 03.10.2024 | 1,01 | 1,03 | 1,00 | 1,01 | -1,94% | 29.345,00 |
| 02.10.2024 | 1,02 | 1,06 | 1,02 | 1,03 | -1,44% | 30.410,00 |
| 01.10.2024 | 1,01 | 1,07 | 1,01 | 1,05 | 0,48% | 16.811,00 |
| 30.09.2024 | 1,05 | 1,06 | 1,02 | 1,04 | -0,19% | 18.181,00 |
| 27.09.2024 | 1,06 | 1,07 | 1,04 | 1,04 | -1,70% | 28.816,00 |
| 26.09.2024 | 1,05 | 1,08 | 1,03 | 1,06 | 2,91% | 14.137,00 |
| 25.09.2024 | 1,09 | 1,09 | 1,00 | 1,03 | -4,63% | 40.486,00 |
| 24.09.2024 | 1,05 | 1,09 | 1,05 | 1,08 | 2,86% | 29.016,00 |
| 23.09.2024 | 1,09 | 1,10 | 1,05 | 1,05 | -1,87% | 23.348,00 |
| 20.09.2024 | 1,10 | 1,10 | 1,05 | 1,07 | -2,73% | 17.431,00 |
| 19.09.2024 | 1,10 | 1,14 | 1,06 | 1,10 | 2,80% | 19.621,00 |
| 18.09.2024 | 1,06 | 1,09 | 1,05 | 1,07 | 0,47% | 44.121,00 |
| 17.09.2024 | 1,12 | 1,14 | 1,05 | 1,07 | -4,91% | 71.706,00 |
| 16.09.2024 | 1,11 | 1,14 | 1,08 | 1,12 | -0,88% | 73.921,00 |
| 13.09.2024 | 1,12 | 1,16 | 1,12 | 1,13 | -0,44% | 58.046,00 |
| 12.09.2024 | 1,14 | 1,15 | 1,10 | 1,14 | -0,87% | 50.951,00 |
| 11.09.2024 | 1,16 | 1,16 | 1,13 | 1,15 | -2,14% | 66.468,00 |
| 10.09.2024 | 1,17 | 1,17 | 1,10 | 1,17 | 2,63% | 62.124,00 |
| 09.09.2024 | 1,17 | 1,20 | 1,10 | 1,14 | 2,70% | 58.126,00 |
| 06.09.2024 | 1,08 | 1,14 | 1,08 | 1,11 | 1,83% | 54.085,00 |
| 05.09.2024 | 1,06 | 1,13 | 1,06 | 1,09 | 0,46% | 240.389,00 |
| 04.09.2024 | 1,06 | 1,10 | 1,06 | 1,09 | 1,40% | 54.883,00 |
| 03.09.2024 | 1,10 | 1,10 | 1,06 | 1,07 | -2,73% | 55.945,00 |
| 30.08.2024 | 1,10 | 1,11 | 1,06 | 1,10 | 0,00% | 34.532,00 |
| 29.08.2024 | 1,17 | 1,18 | 1,09 | 1,10 | -6,78% | 143.101,00 |
| 28.08.2024 | 1,20 | 1,21 | 1,15 | 1,18 | 0,00% | 165.106,00 |
| 27.08.2024 | 1,14 | 1,18 | 1,12 | 1,18 | 5,36% | 75.627,00 |
| 26.08.2024 | 1,05 | 1,15 | 1,05 | 1,12 | 3,70% | 131.679,00 |
| 23.08.2024 | 1,09 | 1,11 | 1,05 | 1,08 | -3,57% | 118.541,00 |
| 22.08.2024 | 1,09 | 1,12 | 1,05 | 1,12 | 2,75% | 143.100,00 |
| 21.08.2024 | 1,16 | 1,16 | 1,06 | 1,09 | -4,39% | 201.078,00 |
| 20.08.2024 | 1,05 | 1,14 | 1,01 | 1,14 | 4,59% | 270.744,00 |
| 19.08.2024 | 1,35 | 1,42 | 1,04 | 1,09 | -25,85% | 828.314,00 |
| 16.08.2024 | 1,40 | 1,53 | 1,33 | 1,47 | 0,68% | 1.046.149,00 |
| 15.08.2024 | 1,31 | 1,53 | 1,22 | 1,46 | 7,35% | 2.863.865,00 |
| 14.08.2024 | 1,41 | 1,83 | 1,24 | 1,36 | 60,00% | 98.869.534,00 |
| 13.08.2024 | 0,90 | 0,94 | 0,84 | 0,85 | -5,45% | 4.542.108,00 |
| 12.08.2024 | 1,02 | 1,02 | 0,89 | 0,90 | -10,99% | 75.843,00 |
| 09.08.2024 | 1,06 | 1,10 | 1,00 | 1,01 | -2,42% | 121.292,00 |
| 08.08.2024 | 1,07 | 1,09 | 0,99 | 1,04 | -1,43% | 153.695,00 |
| 07.08.2024 | 1,17 | 1,17 | 1,04 | 1,05 | -11,02% | 62.411,00 |
| 06.08.2024 | 1,14 | 1,20 | 1,09 | 1,18 | 5,36% | 46.480,00 |
| 05.08.2024 | 1,14 | 1,24 | 1,12 | 1,12 | -13,85% | 68.782,00 |
| 02.08.2024 | 1,52 | 1,52 | 1,30 | 1,30 | -15,58% | 52.529,00 |
| 01.08.2024 | 1,65 | 1,75 | 1,54 | 1,54 | -1,28% | 24.244,00 |
| 31.07.2024 | 1,68 | 1,76 | 1,53 | 1,56 | -8,24% | 64.927,00 |
| 30.07.2024 | 1,78 | 1,78 | 1,70 | 1,70 | -3,41% | 13.242,00 |
| 29.07.2024 | 1,97 | 2,04 | 1,76 | 1,76 | -11,56% | 36.532,00 |
| 26.07.2024 | 2,01 | 2,05 | 1,92 | 1,99 | -2,45% | 29.271,00 |
| 25.07.2024 | 2,06 | 2,17 | 1,97 | 2,04 | -2,39% | 37.060,00 |
| 24.07.2024 | 2,09 | 2,18 | 2,09 | 2,09 | -0,95% | 7.980,00 |
| 23.07.2024 | 2,17 | 2,19 | 2,11 | 2,11 | -1,86% | 6.531,00 |
| 22.07.2024 | 2,16 | 2,18 | 2,12 | 2,15 | 0,00% | 6.498,00 |
| 19.07.2024 | 2,16 | 2,23 | 2,15 | 2,15 | 0,94% | 15.572,00 |
| 18.07.2024 | 2,41 | 2,46 | 2,10 | 2,13 | -10,58% | 31.528,00 |
| 17.07.2024 | 2,26 | 2,44 | 2,26 | 2,38 | 2,45% | 22.575,00 |
| 16.07.2024 | 2,42 | 2,45 | 2,32 | 2,33 | -4,32% | 96.076,00 |
| 15.07.2024 | 2,37 | 2,65 | 2,30 | 2,43 | 11,98% | 160.078,00 |
| 12.07.2024 | 2,08 | 2,20 | 2,08 | 2,17 | 5,34% | 14.089,00 |