4,900$
-4,67%
Echtzeit-Aktienkurs Digital Turbine
Bid:
Ask:
Aktienkurse zur Digital Turbine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 5,09 | 5,11 | 4,88 | 4,91 | -4,47% | 1.862.785,00 |
| 07.01.2026 | 5,10 | 5,30 | 4,96 | 5,14 | 0,59% | 2.112.514,00 |
| 06.01.2026 | 4,96 | 5,12 | 4,89 | 5,11 | 3,44% | 1.584.694,00 |
| 05.01.2026 | 4,80 | 5,08 | 4,75 | 4,94 | 3,35% | 2.121.191,00 |
| 02.01.2026 | 5,04 | 5,11 | 4,70 | 4,78 | -4,40% | 2.874.866,00 |
| 31.12.2025 | 5,00 | 5,15 | 4,93 | 5,00 | -0,79% | 4.593.423,00 |
| 30.12.2025 | 5,14 | 5,27 | 5,03 | 5,04 | -2,33% | 1.509.305,00 |
| 29.12.2025 | 5,14 | 5,23 | 5,10 | 5,16 | -1,15% | 1.545.540,00 |
| 26.12.2025 | 5,32 | 5,33 | 5,13 | 5,22 | -2,97% | 1.425.192,00 |
| 24.12.2025 | 5,29 | 5,51 | 5,25 | 5,38 | 3,07% | 1.884.821,00 |
| 23.12.2025 | 5,10 | 5,25 | 5,00 | 5,22 | 0,77% | 2.070.116,00 |
| 22.12.2025 | 5,35 | 5,44 | 5,14 | 5,18 | -1,52% | 1.925.645,00 |
| 19.12.2025 | 5,49 | 5,49 | 5,20 | 5,26 | -3,84% | 3.136.791,00 |
| 18.12.2025 | 5,25 | 5,70 | 5,25 | 5,47 | 7,15% | 3.530.447,00 |
| 17.12.2025 | 4,91 | 5,19 | 4,86 | 5,11 | 3,76% | 2.453.044,00 |
| 16.12.2025 | 4,74 | 5,06 | 4,69 | 4,92 | 6,03% | 2.237.681,00 |
| 15.12.2025 | 4,82 | 4,85 | 4,59 | 4,64 | -3,13% | 1.437.167,00 |
| 12.12.2025 | 4,95 | 4,97 | 4,76 | 4,79 | -3,23% | 1.789.153,00 |
| 11.12.2025 | 4,94 | 5,03 | 4,82 | 4,95 | -0,80% | 2.044.445,00 |
| 10.12.2025 | 5,02 | 5,06 | 4,93 | 4,99 | -1,58% | 2.188.911,00 |
| 09.12.2025 | 4,97 | 5,13 | 4,92 | 5,07 | 0,40% | 1.559.120,00 |
| 08.12.2025 | 5,09 | 5,12 | 4,92 | 5,05 | 0,80% | 1.970.779,00 |
| 05.12.2025 | 5,09 | 5,10 | 4,98 | 5,01 | -1,38% | 1.863.260,00 |
| 04.12.2025 | 4,92 | 5,12 | 4,84 | 5,08 | 3,46% | 2.082.050,00 |
| 03.12.2025 | 4,75 | 4,97 | 4,68 | 4,91 | 2,72% | 1.875.947,00 |
| 02.12.2025 | 4,79 | 4,84 | 4,66 | 4,78 | 1,49% | 1.710.765,00 |
| 01.12.2025 | 4,65 | 4,82 | 4,57 | 4,71 | -1,67% | 2.170.552,00 |
| 28.11.2025 | 4,68 | 4,84 | 4,66 | 4,79 | 2,13% | 1.603.189,00 |
| 26.11.2025 | 4,78 | 4,86 | 4,67 | 4,69 | -1,88% | 2.353.223,00 |
| 25.11.2025 | 4,63 | 4,82 | 4,48 | 4,78 | 4,25% | 3.410.910,00 |
| 24.11.2025 | 4,35 | 4,63 | 4,34 | 4,59 | 5,65% | 2.688.835,00 |
| 21.11.2025 | 4,17 | 4,42 | 4,03 | 4,34 | 3,46% | 3.758.796,00 |
| 20.11.2025 | 4,69 | 4,72 | 4,19 | 4,20 | -6,57% | 4.068.146,00 |
| 19.11.2025 | 4,74 | 4,76 | 4,44 | 4,49 | -5,27% | 3.168.921,00 |
| 18.11.2025 | 4,67 | 4,80 | 4,50 | 4,74 | 0,85% | 3.204.561,00 |
| 17.11.2025 | 5,04 | 5,11 | 4,68 | 4,70 | -6,93% | 3.681.481,00 |
| 14.11.2025 | 5,00 | 5,15 | 4,85 | 5,05 | -2,60% | 4.263.617,00 |
| 13.11.2025 | 5,54 | 5,59 | 5,09 | 5,19 | -8,23% | 4.095.671,00 |
| 12.11.2025 | 6,11 | 6,21 | 5,64 | 5,65 | -6,46% | 3.386.755,00 |
| 11.11.2025 | 5,90 | 6,08 | 5,73 | 6,04 | 1,85% | 3.094.197,00 |
| 10.11.2025 | 6,29 | 6,59 | 5,91 | 5,93 | -1,00% | 4.172.731,00 |
| 07.11.2025 | 6,08 | 6,21 | 5,83 | 5,99 | -4,31% | 4.679.727,00 |
| 06.11.2025 | 7,25 | 7,27 | 6,12 | 6,26 | -14,13% | 7.429.738,00 |
| 05.11.2025 | 7,98 | 8,28 | 6,98 | 7,29 | 23,35% | 32.032.376,00 |
| 04.11.2025 | 6,00 | 6,15 | 5,80 | 5,91 | -6,34% | 3.297.929,00 |
| 03.11.2025 | 6,28 | 6,45 | 6,19 | 6,31 | 1,12% | 1.672.002,00 |
| 31.10.2025 | 6,10 | 6,40 | 6,10 | 6,24 | 3,65% | 1.792.705,00 |
| 30.10.2025 | 6,12 | 6,27 | 5,98 | 6,02 | -3,83% | 1.831.301,00 |
| 29.10.2025 | 6,44 | 6,52 | 6,21 | 6,26 | -2,64% | 1.453.558,00 |
| 28.10.2025 | 6,79 | 6,79 | 6,43 | 6,43 | -4,46% | 1.327.298,00 |
| 27.10.2025 | 6,87 | 6,92 | 6,69 | 6,73 | 1,05% | 1.570.505,00 |
| 24.10.2025 | 6,59 | 6,88 | 6,53 | 6,66 | 3,90% | 1.693.198,00 |
| 23.10.2025 | 6,22 | 6,47 | 6,13 | 6,41 | 3,05% | 1.688.805,00 |
| 22.10.2025 | 6,59 | 6,65 | 6,07 | 6,22 | -6,89% | 2.547.533,00 |
| 21.10.2025 | 6,24 | 6,75 | 6,14 | 6,68 | 6,20% | 1.817.520,00 |
| 20.10.2025 | 6,51 | 6,64 | 6,26 | 6,29 | -2,48% | 2.287.486,00 |
| 17.10.2025 | 6,74 | 6,75 | 6,37 | 6,45 | -7,86% | 4.515.047,00 |
| 16.10.2025 | 7,37 | 7,68 | 6,97 | 7,00 | -3,98% | 3.872.203,00 |
| 15.10.2025 | 6,71 | 7,33 | 6,68 | 7,29 | 10,96% | 3.813.108,00 |
| 14.10.2025 | 6,21 | 6,57 | 6,02 | 6,57 | 2,50% | 2.335.871,00 |
| 13.10.2025 | 6,49 | 6,71 | 6,36 | 6,41 | 2,56% | 3.394.732,00 |
| 10.10.2025 | 6,78 | 6,88 | 6,17 | 6,25 | -7,68% | 2.872.128,00 |
| 09.10.2025 | 6,81 | 6,83 | 6,46 | 6,77 | -0,88% | 2.395.243,00 |
| 08.10.2025 | 7,00 | 7,34 | 6,81 | 6,83 | -2,43% | 2.694.787,00 |
| 07.10.2025 | 6,63 | 7,16 | 6,56 | 7,00 | 7,03% | 4.342.606,00 |
| 06.10.2025 | 6,41 | 6,63 | 6,28 | 6,54 | 3,40% | 2.486.494,00 |
| 03.10.2025 | 6,45 | 6,45 | 6,11 | 6,33 | -1,63% | 300.820,00 |
| 02.10.2025 | 6,58 | 6,60 | 6,15 | 6,43 | -1,53% | 2.830.434,00 |
| 01.10.2025 | 6,35 | 6,83 | 6,34 | 6,53 | 1,87% | 4.317.149,00 |
| 30.09.2025 | 5,92 | 6,41 | 5,87 | 6,41 | 7,91% | 4.881.314,00 |
| 29.09.2025 | 5,49 | 6,08 | 5,45 | 5,94 | 10,00% | 3.771.369,00 |
| 26.09.2025 | 5,25 | 5,43 | 5,19 | 5,40 | 2,66% | 2.141.648,00 |
| 25.09.2025 | 5,14 | 5,29 | 5,06 | 5,26 | -1,50% | 2.415.426,00 |
| 24.09.2025 | 5,44 | 5,46 | 5,22 | 5,34 | -2,73% | 2.153.219,00 |
| 23.09.2025 | 5,52 | 5,76 | 5,43 | 5,49 | 0,55% | 2.916.672,00 |
| 22.09.2025 | 5,41 | 5,55 | 5,31 | 5,46 | -1,09% | 2.498.534,00 |
| 19.09.2025 | 5,33 | 5,63 | 5,28 | 5,52 | 3,18% | 3.989.027,00 |
| 18.09.2025 | 5,34 | 5,50 | 5,27 | 5,35 | 3,08% | 3.307.126,00 |
| 17.09.2025 | 5,34 | 5,46 | 5,03 | 5,19 | -2,81% | 4.222.168,00 |
| 16.09.2025 | 5,02 | 5,39 | 4,95 | 5,34 | 6,16% | 4.053.267,00 |
| 15.09.2025 | 4,70 | 5,20 | 4,70 | 5,03 | 8,87% | 4.844.128,00 |
| 12.09.2025 | 4,57 | 4,77 | 4,48 | 4,62 | 1,32% | 3.785.069,00 |
| 11.09.2025 | 4,46 | 4,63 | 4,43 | 4,56 | 2,93% | 3.330.236,00 |
| 10.09.2025 | 4,57 | 4,61 | 4,26 | 4,43 | -3,06% | 3.182.236,00 |
| 09.09.2025 | 4,32 | 4,61 | 4,29 | 4,57 | 4,82% | 2.783.337,00 |
| 08.09.2025 | 4,49 | 4,57 | 4,32 | 4,36 | -2,24% | 2.194.853,00 |
| 05.09.2025 | 4,30 | 4,49 | 4,16 | 4,46 | 5,19% | 3.142.689,00 |
| 04.09.2025 | 4,18 | 4,25 | 4,09 | 4,24 | 0,95% | 2.103.081,00 |
| 03.09.2025 | 4,14 | 4,24 | 4,12 | 4,20 | 1,20% | 1.920.160,00 |
| 02.09.2025 | 4,31 | 4,62 | 4,09 | 4,15 | -1,19% | 5.142.229,00 |
| 29.08.2025 | 4,26 | 4,31 | 4,13 | 4,20 | -1,41% | 1.850.091,00 |
| 28.08.2025 | 4,20 | 4,27 | 4,17 | 4,26 | 1,67% | 2.175.459,00 |
| 27.08.2025 | 4,28 | 4,41 | 4,17 | 4,19 | -1,87% | 2.696.435,00 |
| 26.08.2025 | 4,11 | 4,36 | 4,06 | 4,27 | 4,15% | 2.704.432,00 |
| 25.08.2025 | 4,21 | 4,23 | 4,08 | 4,10 | -3,07% | 1.885.450,00 |
| 22.08.2025 | 3,86 | 4,25 | 3,82 | 4,23 | 9,59% | 2.427.312,00 |
| 21.08.2025 | 3,88 | 3,96 | 3,79 | 3,86 | -0,77% | 1.538.448,00 |
| 20.08.2025 | 3,94 | 3,96 | 3,78 | 3,89 | -2,02% | 2.558.955,00 |
| 19.08.2025 | 4,14 | 4,18 | 3,93 | 3,97 | -4,57% | 4.315.034,00 |
| 18.08.2025 | 4,25 | 4,29 | 4,15 | 4,16 | -3,26% | 3.170.564,00 |