1,440$
-4,64%
Echtzeit-Aktienkurs Digital Turbine
Bid:
Ask:
Aktienkurse zur Digital Turbine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 1,50 | 1,50 | 1,43 | 1,44 | -5,59% | 865.894,00 |
| 24.06.2024 | 1,43 | 1,58 | 1,43 | 1,52 | 4,11% | 1.405.512,00 |
| 21.06.2024 | 1,42 | 1,47 | 1,40 | 1,46 | 3,55% | 1.773.175,00 |
| 20.06.2024 | 1,44 | 1,45 | 1,39 | 1,41 | -2,08% | 1.505.788,00 |
| 18.06.2024 | 1,50 | 1,52 | 1,43 | 1,44 | -5,26% | 2.362.399,00 |
| 17.06.2024 | 1,47 | 1,54 | 1,47 | 1,52 | 3,40% | 1.234.957,00 |
| 14.06.2024 | 1,51 | 1,53 | 1,46 | 1,47 | -3,92% | 2.091.284,00 |
| 13.06.2024 | 1,64 | 1,64 | 1,52 | 1,53 | -5,56% | 1.428.002,00 |
| 12.06.2024 | 1,64 | 1,79 | 1,61 | 1,62 | 2,53% | 2.917.854,00 |
| 11.06.2024 | 1,50 | 1,60 | 1,45 | 1,58 | 5,33% | 2.305.098,00 |
| 10.06.2024 | 1,58 | 1,59 | 1,50 | 1,50 | -6,25% | 2.354.377,00 |
| 07.06.2024 | 1,64 | 1,65 | 1,57 | 1,60 | -3,03% | 2.436.618,00 |
| 06.06.2024 | 1,70 | 1,71 | 1,64 | 1,65 | -2,94% | 1.653.580,00 |
| 05.06.2024 | 1,61 | 1,70 | 1,57 | 1,70 | 5,59% | 1.589.529,00 |
| 04.06.2024 | 1,73 | 1,73 | 1,60 | 1,61 | -8,00% | 2.137.053,00 |
| 03.06.2024 | 1,93 | 2,02 | 1,72 | 1,75 | -7,41% | 3.825.243,00 |
| 31.05.2024 | 1,95 | 2,18 | 1,87 | 1,89 | -2,58% | 5.045.944,00 |
| 30.05.2024 | 1,87 | 1,96 | 1,80 | 1,94 | 4,58% | 2.597.755,00 |
| 29.05.2024 | 2,00 | 2,07 | 1,80 | 1,86 | -17,56% | 7.424.042,00 |
| 28.05.2024 | 2,16 | 2,34 | 2,12 | 2,25 | 5,14% | 3.886.246,00 |
| 24.05.2024 | 2,19 | 2,25 | 2,11 | 2,14 | -2,28% | 1.562.146,00 |
| 23.05.2024 | 2,35 | 2,35 | 2,13 | 2,19 | -6,41% | 3.123.759,00 |
| 22.05.2024 | 2,30 | 2,36 | 2,30 | 2,34 | 0,00% | 1.266.824,00 |
| 21.05.2024 | 2,35 | 2,43 | 2,27 | 2,34 | -1,27% | 1.164.633,00 |
| 20.05.2024 | 2,47 | 2,54 | 2,33 | 2,37 | -4,82% | 1.327.165,00 |
| 17.05.2024 | 2,61 | 2,61 | 2,46 | 2,49 | -3,86% | 1.469.515,00 |
| 16.05.2024 | 2,56 | 2,63 | 2,51 | 2,59 | 1,17% | 1.319.552,00 |
| 15.05.2024 | 2,45 | 2,61 | 2,40 | 2,56 | 8,47% | 2.665.576,00 |
| 14.05.2024 | 2,38 | 2,54 | 2,33 | 2,36 | 1,29% | 2.079.529,00 |
| 13.05.2024 | 2,16 | 2,35 | 2,16 | 2,33 | 8,37% | 1.428.701,00 |
| 10.05.2024 | 2,27 | 2,30 | 2,13 | 2,15 | -4,02% | 1.179.981,00 |
| 09.05.2024 | 2,14 | 2,29 | 2,14 | 2,24 | 5,16% | 1.387.704,00 |
| 08.05.2024 | 2,12 | 2,18 | 2,11 | 2,13 | -1,62% | 989.653,00 |
| 07.05.2024 | 2,13 | 2,17 | 2,11 | 2,17 | 4,09% | 1.225.597,00 |
| 06.05.2024 | 2,10 | 2,14 | 2,08 | 2,08 | 0,97% | 1.379.385,00 |
| 03.05.2024 | 2,10 | 2,19 | 1,99 | 2,06 | 1,48% | 1.136.633,00 |
| 02.05.2024 | 1,99 | 2,04 | 1,92 | 2,03 | 4,64% | 806.699,00 |
| 01.05.2024 | 1,91 | 2,01 | 1,89 | 1,94 | 1,04% | 829.325,00 |
| 30.04.2024 | 1,92 | 2,04 | 1,89 | 1,92 | -2,04% | 1.221.609,00 |
| 29.04.2024 | 1,85 | 1,98 | 1,85 | 1,96 | 7,69% | 1.554.172,00 |
| 26.04.2024 | 1,86 | 1,89 | 1,82 | 1,82 | 0,00% | 867.100,00 |
| 25.04.2024 | 1,88 | 1,89 | 1,82 | 1,82 | -5,21% | 1.077.933,00 |
| 24.04.2024 | 1,95 | 1,97 | 1,87 | 1,92 | -1,03% | 1.153.332,00 |
| 23.04.2024 | 1,86 | 2,09 | 1,85 | 1,94 | 4,30% | 1.749.473,00 |
| 22.04.2024 | 1,88 | 1,92 | 1,80 | 1,86 | 0,54% | 1.149.719,00 |
| 19.04.2024 | 1,88 | 1,91 | 1,81 | 1,85 | -2,89% | 1.583.581,00 |
| 18.04.2024 | 1,88 | 2,03 | 1,84 | 1,91 | 1,87% | 1.759.781,00 |
| 17.04.2024 | 1,81 | 1,93 | 1,81 | 1,87 | 4,47% | 1.757.189,00 |
| 16.04.2024 | 1,87 | 1,87 | 1,78 | 1,79 | -4,28% | 2.128.141,00 |
| 15.04.2024 | 1,85 | 1,88 | 1,78 | 1,87 | 0,00% | 2.465.983,00 |
| 12.04.2024 | 2,03 | 2,05 | 1,87 | 1,87 | -8,56% | 2.301.020,00 |
| 11.04.2024 | 2,04 | 2,11 | 2,01 | 2,05 | -0,24% | 1.398.908,00 |
| 10.04.2024 | 2,10 | 2,14 | 2,01 | 2,05 | -5,75% | 1.876.171,00 |
| 09.04.2024 | 2,18 | 2,28 | 2,15 | 2,18 | 1,16% | 1.626.638,00 |
| 08.04.2024 | 2,18 | 2,20 | 2,10 | 2,15 | -0,92% | 2.152.070,00 |
| 05.04.2024 | 2,26 | 2,27 | 2,15 | 2,17 | -3,56% | 1.717.565,00 |
| 04.04.2024 | 2,35 | 2,43 | 2,24 | 2,25 | -2,17% | 1.615.513,00 |
| 03.04.2024 | 2,34 | 2,37 | 2,27 | 2,30 | -2,54% | 1.674.055,00 |
| 02.04.2024 | 2,39 | 2,39 | 2,29 | 2,36 | -2,48% | 1.786.870,00 |
| 01.04.2024 | 2,62 | 2,63 | 2,41 | 2,42 | -7,63% | 1.436.891,00 |
| 28.03.2024 | 2,61 | 2,75 | 2,60 | 2,62 | 0,19% | 1.641.138,00 |
| 27.03.2024 | 2,51 | 2,62 | 2,47 | 2,62 | 5,44% | 1.530.125,00 |
| 26.03.2024 | 2,58 | 2,66 | 2,47 | 2,48 | -3,50% | 1.767.849,00 |
| 25.03.2024 | 2,55 | 2,62 | 2,52 | 2,57 | 0,39% | 2.138.227,00 |
| 22.03.2024 | 2,78 | 2,79 | 2,55 | 2,56 | -7,91% | 2.549.753,00 |
| 21.03.2024 | 2,87 | 2,94 | 2,75 | 2,78 | -2,46% | 2.181.253,00 |
| 20.03.2024 | 2,81 | 2,89 | 2,71 | 2,85 | 1,06% | 2.413.363,00 |
| 19.03.2024 | 2,76 | 2,85 | 2,72 | 2,82 | -0,04% | 3.241.130,00 |
| 18.03.2024 | 2,96 | 2,96 | 2,76 | 2,82 | -4,70% | 2.590.065,00 |
| 15.03.2024 | 2,77 | 3,05 | 2,77 | 2,96 | 5,34% | 23.278.488,00 |
| 14.03.2024 | 2,98 | 2,99 | 2,74 | 2,81 | -5,70% | 3.725.073,00 |
| 13.03.2024 | 3,00 | 3,14 | 2,95 | 2,98 | -0,67% | 2.876.245,00 |
| 12.03.2024 | 3,13 | 3,13 | 2,94 | 3,00 | -3,54% | 2.250.367,00 |
| 11.03.2024 | 3,09 | 3,16 | 3,03 | 3,11 | 0,32% | 2.168.226,00 |
| 08.03.2024 | 3,12 | 3,28 | 3,08 | 3,10 | 0,98% | 2.772.274,00 |
| 07.03.2024 | 3,07 | 3,16 | 2,99 | 3,07 | 0,66% | 2.259.656,00 |
| 06.03.2024 | 3,07 | 3,13 | 2,93 | 3,05 | 0,66% | 3.910.520,00 |
| 05.03.2024 | 3,16 | 3,16 | 2,94 | 3,03 | -5,31% | 4.501.589,00 |
| 04.03.2024 | 3,25 | 3,25 | 3,01 | 3,20 | -0,31% | 5.668.747,00 |
| 01.03.2024 | 3,17 | 3,25 | 3,06 | 3,21 | 1,42% | 2.206.118,00 |
| 29.02.2024 | 3,24 | 3,39 | 3,12 | 3,17 | 0,16% | 2.615.195,00 |
| 28.02.2024 | 3,32 | 3,39 | 3,14 | 3,16 | -5,67% | 3.189.862,00 |
| 27.02.2024 | 3,13 | 3,40 | 3,13 | 3,35 | 8,06% | 2.683.200,00 |
| 26.02.2024 | 3,08 | 3,15 | 3,04 | 3,10 | 0,65% | 2.069.072,00 |
| 23.02.2024 | 3,18 | 3,18 | 3,05 | 3,08 | -2,53% | 2.393.997,00 |
| 22.02.2024 | 3,44 | 3,45 | 3,15 | 3,16 | -8,14% | 3.930.205,00 |
| 21.02.2024 | 3,52 | 3,57 | 3,38 | 3,44 | -3,78% | 1.831.997,00 |
| 20.02.2024 | 3,41 | 3,77 | 3,32 | 3,58 | 2,73% | 4.026.439,00 |
| 16.02.2024 | 3,51 | 3,64 | 3,43 | 3,48 | -1,42% | 2.258.349,00 |
| 15.02.2024 | 3,61 | 3,65 | 3,46 | 3,53 | -1,67% | 2.211.336,00 |
| 14.02.2024 | 3,57 | 3,63 | 3,48 | 3,59 | 2,28% | 2.211.629,00 |
| 13.02.2024 | 3,70 | 3,77 | 3,48 | 3,51 | -8,83% | 3.373.821,00 |
| 12.02.2024 | 3,89 | 4,01 | 3,82 | 3,85 | -1,53% | 2.836.797,00 |
| 09.02.2024 | 3,96 | 4,02 | 3,71 | 3,91 | 2,65% | 4.103.036,00 |
| 08.02.2024 | 4,22 | 4,30 | 3,70 | 3,81 | -24,42% | 10.586.838,00 |
| 07.02.2024 | 5,31 | 5,34 | 5,03 | 5,04 | -4,73% | 1.935.024,00 |
| 06.02.2024 | 5,14 | 5,33 | 5,11 | 5,29 | 3,12% | 1.157.392,00 |
| 05.02.2024 | 5,22 | 5,28 | 5,02 | 5,13 | -4,11% | 1.095.068,00 |
| 02.02.2024 | 5,38 | 5,45 | 5,16 | 5,35 | -1,83% | 1.128.055,00 |
| 01.02.2024 | 5,45 | 5,54 | 5,34 | 5,45 | 1,11% | 1.248.010,00 |