7,120$
8,54%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,66 | 7,32 | 6,66 | 7,17 | 9,13% | 253.823,00 |
| 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 |
| 15.08.2025 | 4,29 | 4,38 | 4,26 | 4,30 | 0,00% | 2.060.780,00 |
| 14.08.2025 | 4,28 | 4,33 | 4,16 | 4,30 | -2,05% | 2.443.523,00 |
| 13.08.2025 | 4,35 | 4,41 | 4,15 | 4,39 | 2,57% | 3.112.819,00 |
| 12.08.2025 | 4,29 | 4,35 | 4,10 | 4,28 | -0,23% | 3.443.672,00 |
| 11.08.2025 | 4,31 | 4,41 | 4,26 | 4,29 | -1,38% | 2.514.224,00 |
| 08.08.2025 | 4,67 | 4,74 | 4,32 | 4,35 | -7,45% | 4.928.274,00 |
| 07.08.2025 | 4,64 | 4,85 | 4,55 | 4,70 | 1,08% | 4.303.135,00 |
| 06.08.2025 | 4,69 | 4,87 | 4,39 | 4,65 | -14,52% | 15.363.577,00 |
| 05.08.2025 | 5,77 | 5,77 | 5,34 | 5,44 | -4,39% | 10.068.992,00 |
| 04.08.2025 | 5,23 | 5,71 | 5,20 | 5,69 | 11,13% | 5.045.892,00 |
| 01.08.2025 | 5,24 | 5,29 | 4,97 | 5,12 | -6,06% | 4.306.447,00 |
| 31.07.2025 | 5,10 | 5,49 | 5,00 | 5,45 | 9,11% | 4.050.323,00 |
| 30.07.2025 | 5,13 | 5,27 | 4,99 | 5,00 | -3,01% | 2.923.513,00 |
| 29.07.2025 | 5,49 | 5,55 | 5,06 | 5,15 | -5,33% | 3.224.229,00 |
| 28.07.2025 | 5,60 | 5,63 | 5,32 | 5,44 | -0,37% | 2.192.238,00 |
| 25.07.2025 | 5,33 | 5,51 | 5,18 | 5,46 | 1,30% | 3.005.339,00 |
| 24.07.2025 | 5,36 | 5,68 | 5,25 | 5,39 | 0,75% | 3.362.257,00 |
| 23.07.2025 | 5,48 | 5,48 | 5,28 | 5,35 | -0,74% | 1.729.099,00 |
| 22.07.2025 | 5,49 | 5,53 | 4,88 | 5,39 | -2,80% | 5.049.854,00 |
| 21.07.2025 | 5,39 | 5,86 | 5,39 | 5,55 | 3,26% | 4.938.981,00 |
| 18.07.2025 | 5,19 | 5,55 | 5,18 | 5,37 | 3,27% | 3.706.820,00 |
| 17.07.2025 | 5,26 | 5,40 | 5,13 | 5,20 | 0,00% | 3.024.252,00 |
| 16.07.2025 | 5,26 | 5,31 | 5,03 | 5,20 | 0,19% | 2.364.927,00 |
| 15.07.2025 | 5,35 | 5,37 | 5,15 | 5,19 | -2,81% | 2.829.686,00 |
| 14.07.2025 | 5,12 | 5,40 | 5,09 | 5,34 | 5,12% | 4.369.697,00 |
| 11.07.2025 | 5,35 | 5,35 | 5,04 | 5,08 | -5,93% | 4.023.798,00 |
| 10.07.2025 | 5,61 | 5,64 | 5,30 | 5,40 | -2,53% | 4.201.611,00 |
| 09.07.2025 | 5,71 | 5,84 | 5,53 | 5,54 | -1,95% | 3.159.507,00 |
| 08.07.2025 | 5,95 | 5,97 | 5,53 | 5,65 | -4,88% | 4.446.331,00 |
| 07.07.2025 | 6,03 | 6,25 | 5,68 | 5,94 | -1,49% | 5.556.386,00 |
| 03.07.2025 | 5,86 | 6,15 | 5,66 | 6,03 | 3,08% | 3.750.036,00 |
| 02.07.2025 | 5,83 | 6,15 | 5,74 | 5,85 | 0,34% | 5.174.131,00 |
| 01.07.2025 | 5,84 | 5,99 | 5,55 | 5,83 | -1,19% | 6.300.920,00 |
| 30.06.2025 | 5,79 | 6,28 | 5,68 | 5,90 | 2,97% | 8.520.479,00 |
| 27.06.2025 | 5,30 | 5,91 | 5,23 | 5,73 | 8,94% | 9.967.328,00 |
| 26.06.2025 | 5,16 | 5,36 | 4,97 | 5,26 | 1,35% | 4.467.344,00 |
| 25.06.2025 | 5,51 | 5,71 | 5,17 | 5,19 | -5,81% | 6.565.485,00 |
| 24.06.2025 | 5,32 | 5,78 | 5,17 | 5,51 | 7,41% | 9.797.888,00 |
| 23.06.2025 | 5,61 | 5,67 | 5,03 | 5,13 | -10,86% | 9.097.140,00 |
| 20.06.2025 | 6,84 | 6,86 | 5,72 | 5,76 | -14,61% | 13.034.799,00 |
| 18.06.2025 | 7,68 | 7,77 | 6,56 | 6,74 | -10,61% | 26.477.194,00 |
| 17.06.2025 | 5,54 | 7,77 | 5,20 | 7,54 | 56,76% | 77.088.863,00 |
| 16.06.2025 | 4,90 | 5,05 | 4,55 | 4,81 | 2,78% | 10.904.543,00 |
| 13.06.2025 | 4,79 | 4,96 | 4,64 | 4,68 | -6,02% | 3.900.522,00 |
| 12.06.2025 | 5,10 | 5,23 | 4,94 | 4,98 | -4,05% | 3.670.143,00 |
| 11.06.2025 | 5,29 | 5,46 | 5,09 | 5,19 | -1,14% | 3.324.585,00 |
| 10.06.2025 | 5,16 | 5,36 | 5,07 | 5,25 | 2,74% | 3.224.859,00 |
| 09.06.2025 | 5,67 | 5,68 | 5,05 | 5,11 | -8,91% | 5.024.837,00 |
| 06.06.2025 | 5,05 | 5,73 | 5,00 | 5,61 | 11,98% | 7.405.097,00 |
| 05.06.2025 | 4,38 | 5,39 | 4,38 | 5,01 | 13,09% | 9.309.289,00 |
| 04.06.2025 | 4,53 | 4,59 | 4,15 | 4,43 | -3,28% | 4.869.303,00 |
| 03.06.2025 | 4,79 | 4,85 | 4,46 | 4,58 | -4,48% | 3.207.693,00 |
| 02.06.2025 | 4,67 | 4,89 | 4,38 | 4,80 | 1,59% | 2.863.595,00 |
| 30.05.2025 | 4,80 | 4,81 | 4,31 | 4,72 | -2,28% | 4.464.968,00 |
| 29.05.2025 | 4,69 | 5,19 | 4,48 | 4,83 | 6,15% | 7.785.562,00 |
| 28.05.2025 | 4,56 | 4,66 | 4,25 | 4,55 | 0,00% | 2.548.944,00 |
| 27.05.2025 | 4,51 | 4,65 | 4,37 | 4,55 | 4,36% | 3.032.816,00 |
| 23.05.2025 | 4,22 | 4,51 | 4,18 | 4,36 | -1,58% | 2.283.924,00 |