4,000$
-2,44%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,01 | 4,05 | 3,85 | 4,00 | -2,44% | 203.670,00 |
| 06.03.2026 | 4,15 | 4,22 | 4,06 | 4,10 | -3,53% | 203.670,00 |
| 05.03.2026 | 4,24 | 4,41 | 4,18 | 4,25 | -0,93% | 1.919.091,00 |
| 04.03.2026 | 4,23 | 4,41 | 4,19 | 4,29 | 2,39% | 1.491.601,00 |
| 03.03.2026 | 3,95 | 4,30 | 3,93 | 4,19 | 2,20% | 2.151.877,00 |
| 02.03.2026 | 3,95 | 4,18 | 3,85 | 4,10 | 0,99% | 2.312.905,00 |
| 27.02.2026 | 3,86 | 4,07 | 3,77 | 4,06 | 2,27% | 2.596.825,00 |
| 26.02.2026 | 3,92 | 4,00 | 3,82 | 3,97 | 2,32% | 3.338.056,00 |
| 25.02.2026 | 4,09 | 4,16 | 3,72 | 3,88 | -5,13% | 4.425.988,00 |
| 24.02.2026 | 4,00 | 4,20 | 3,94 | 4,09 | 0,74% | 2.477.402,00 |
| 23.02.2026 | 4,19 | 4,20 | 4,02 | 4,06 | -3,56% | 2.124.669,00 |
| 20.02.2026 | 4,07 | 4,36 | 4,01 | 4,21 | 2,43% | 2.583.325,00 |
| 19.02.2026 | 4,03 | 4,24 | 3,93 | 4,11 | 1,73% | 2.401.292,00 |
| 18.02.2026 | 4,06 | 4,18 | 4,01 | 4,04 | 0,00% | 2.627.840,00 |
| 17.02.2026 | 4,12 | 4,15 | 3,85 | 4,04 | -3,58% | 2.989.984,00 |
| 13.02.2026 | 4,21 | 4,38 | 4,15 | 4,19 | 0,00% | 1.788.124,00 |
| 12.02.2026 | 4,36 | 4,42 | 4,12 | 4,19 | -3,90% | 2.826.952,00 |
| 11.02.2026 | 4,66 | 4,69 | 4,22 | 4,36 | -6,64% | 3.713.323,00 |
| 10.02.2026 | 4,50 | 4,80 | 4,42 | 4,67 | 5,66% | 4.374.185,00 |
| 09.02.2026 | 4,13 | 4,50 | 3,97 | 4,42 | 6,51% | 3.983.973,00 |
| 06.02.2026 | 4,35 | 4,43 | 4,11 | 4,15 | -2,01% | 4.743.999,00 |
| 05.02.2026 | 4,51 | 4,58 | 4,15 | 4,24 | -9,70% | 5.617.780,00 |
| 04.02.2026 | 5,90 | 6,19 | 4,61 | 4,69 | -5,06% | 14.993.409,00 |
| 03.02.2026 | 5,05 | 5,09 | 4,72 | 4,94 | -1,98% | 8.870.635,00 |
| 02.02.2026 | 5,25 | 5,29 | 4,94 | 5,04 | -3,45% | 4.162.848,00 |
| 30.01.2026 | 5,34 | 5,45 | 5,13 | 5,22 | -3,51% | 2.788.824,00 |
| 29.01.2026 | 5,45 | 5,49 | 5,12 | 5,41 | -1,10% | 3.124.893,00 |
| 28.01.2026 | 5,52 | 5,73 | 5,39 | 5,47 | 0,37% | 2.456.834,00 |
| 27.01.2026 | 5,49 | 5,51 | 5,21 | 5,45 | 0,65% | 2.240.973,00 |
| 26.01.2026 | 5,30 | 5,54 | 5,18 | 5,42 | 2,75% | 2.062.411,00 |
| 23.01.2026 | 5,17 | 5,48 | 5,06 | 5,27 | 1,93% | 1.748.373,00 |
| 22.01.2026 | 5,30 | 5,32 | 5,11 | 5,17 | -0,39% | 1.652.338,00 |
| 21.01.2026 | 5,51 | 5,65 | 5,04 | 5,19 | -5,64% | 4.309.642,00 |
| 20.01.2026 | 4,80 | 5,52 | 4,78 | 5,50 | 10,22% | 4.373.407,00 |
| 16.01.2026 | 5,30 | 5,46 | 4,96 | 4,99 | -5,31% | 3.032.498,00 |
| 15.01.2026 | 5,27 | 5,39 | 5,21 | 5,27 | 0,57% | 2.497.382,00 |
| 14.01.2026 | 5,10 | 5,32 | 5,01 | 5,24 | 1,95% | 2.984.190,00 |
| 13.01.2026 | 4,94 | 5,15 | 4,84 | 5,14 | 4,05% | 2.041.769,00 |
| 12.01.2026 | 4,78 | 5,02 | 4,70 | 4,94 | 1,65% | 1.903.058,00 |
| 09.01.2026 | 4,94 | 4,99 | 4,82 | 4,86 | -1,02% | 1.777.288,00 |
| 08.01.2026 | 5,09 | 5,11 | 4,88 | 4,91 | -4,47% | 1.872.748,00 |
| 07.01.2026 | 5,10 | 5,30 | 4,96 | 5,14 | 0,78% | 2.115.034,00 |
| 06.01.2026 | 4,96 | 5,12 | 4,89 | 5,10 | 3,24% | 1.604.036,00 |
| 05.01.2026 | 4,80 | 5,08 | 4,74 | 4,94 | 3,35% | 2.125.329,00 |