2,585$
-12,67%
Echtzeit-Aktienkurs Digital Turbine
Bid:
Ask:
Aktienkurse zur Digital Turbine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,69 | 2,81 | 2,53 | 2,59 | -12,67% | 3.158.830,00 |
| 02.04.2025 | 2,70 | 3,04 | 2,58 | 2,96 | 4,96% | 3.759.822,00 |
| 01.04.2025 | 2,70 | 2,83 | 2,60 | 2,82 | 3,87% | 4.073.642,00 |
| 31.03.2025 | 2,71 | 2,74 | 2,60 | 2,72 | -4,40% | 3.020.308,00 |
| 28.03.2025 | 3,03 | 3,05 | 2,76 | 2,84 | -7,94% | 3.762.345,00 |
| 27.03.2025 | 3,24 | 3,24 | 3,05 | 3,09 | -5,80% | 2.353.604,00 |
| 26.03.2025 | 3,54 | 3,59 | 3,15 | 3,28 | -6,96% | 3.580.491,00 |
| 25.03.2025 | 3,70 | 3,75 | 3,39 | 3,52 | -3,56% | 3.093.082,00 |
| 24.03.2025 | 3,63 | 3,80 | 3,58 | 3,65 | 3,69% | 3.098.076,00 |
| 21.03.2025 | 3,30 | 3,62 | 3,24 | 3,52 | 2,03% | 2.886.672,00 |
| 20.03.2025 | 3,37 | 3,48 | 3,29 | 3,45 | -0,43% | 3.101.830,00 |
| 19.03.2025 | 3,44 | 3,65 | 3,39 | 3,47 | 2,21% | 3.189.490,00 |
| 18.03.2025 | 3,67 | 3,75 | 3,33 | 3,39 | -11,49% | 4.529.627,00 |
| 17.03.2025 | 3,34 | 3,86 | 3,34 | 3,83 | 14,33% | 4.988.074,00 |
| 14.03.2025 | 3,28 | 3,43 | 3,23 | 3,35 | 5,35% | 6.432.658,00 |
| 13.03.2025 | 3,09 | 3,25 | 2,97 | 3,18 | 2,91% | 3.509.249,00 |
| 12.03.2025 | 3,06 | 3,31 | 2,94 | 3,09 | 7,48% | 6.130.308,00 |
| 11.03.2025 | 2,83 | 3,02 | 2,68 | 2,88 | 2,50% | 4.660.064,00 |
| 10.03.2025 | 2,83 | 2,84 | 2,53 | 2,81 | -4,59% | 5.643.304,00 |
| 07.03.2025 | 3,11 | 3,18 | 2,81 | 2,94 | -6,81% | 4.162.283,00 |
| 06.03.2025 | 3,45 | 3,57 | 3,09 | 3,16 | -12,12% | 4.612.679,00 |
| 05.03.2025 | 3,16 | 3,61 | 3,10 | 3,59 | 13,97% | 4.033.889,00 |
| 04.03.2025 | 3,03 | 3,26 | 2,95 | 3,15 | -0,32% | 3.758.106,00 |
| 03.03.2025 | 3,56 | 3,59 | 3,14 | 3,16 | -7,87% | 3.591.313,00 |
| 28.02.2025 | 3,51 | 3,55 | 3,22 | 3,43 | -4,19% | 5.562.610,00 |
| 27.02.2025 | 3,61 | 3,89 | 3,54 | 3,58 | 0,00% | 5.528.603,00 |
| 26.02.2025 | 3,66 | 3,73 | 3,52 | 3,58 | -0,83% | 3.562.042,00 |
| 25.02.2025 | 3,87 | 3,90 | 3,53 | 3,61 | -7,44% | 4.767.231,00 |
| 24.02.2025 | 4,27 | 4,28 | 3,58 | 3,90 | -7,80% | 8.191.386,00 |
| 21.02.2025 | 4,83 | 5,02 | 4,19 | 4,23 | -11,69% | 5.822.915,00 |
| 20.02.2025 | 4,94 | 5,05 | 4,61 | 4,79 | -5,34% | 5.716.444,00 |
| 19.02.2025 | 5,12 | 5,48 | 5,02 | 5,06 | -1,75% | 6.015.239,00 |
| 18.02.2025 | 6,15 | 6,16 | 5,01 | 5,15 | -16,80% | 11.178.299,00 |
| 14.02.2025 | 6,59 | 6,80 | 6,13 | 6,19 | -5,06% | 5.842.921,00 |
| 13.02.2025 | 6,36 | 6,86 | 6,11 | 6,52 | 6,19% | 10.571.528,00 |
| 12.02.2025 | 5,27 | 6,40 | 5,25 | 6,14 | 12,66% | 12.551.482,00 |
| 11.02.2025 | 5,27 | 5,71 | 5,17 | 5,45 | 1,30% | 9.423.699,00 |
| 10.02.2025 | 4,90 | 5,50 | 4,60 | 5,38 | 9,80% | 15.567.950,00 |
| 07.02.2025 | 4,64 | 5,20 | 4,40 | 4,90 | -1,80% | 25.468.771,00 |
| 06.02.2025 | 3,20 | 5,13 | 3,12 | 4,99 | 96,46% | 119.578.293,00 |
| 05.02.2025 | 2,50 | 2,63 | 2,42 | 2,54 | 2,42% | 4.766.526,00 |
| 04.02.2025 | 2,54 | 2,62 | 2,42 | 2,48 | -2,36% | 1.943.046,00 |
| 03.02.2025 | 2,48 | 2,65 | 2,44 | 2,54 | -3,05% | 3.037.587,00 |
| 31.01.2025 | 2,52 | 2,67 | 2,51 | 2,62 | 4,38% | 3.363.734,00 |
| 30.01.2025 | 2,49 | 2,59 | 2,46 | 2,51 | 2,45% | 2.204.216,00 |
| 29.01.2025 | 2,51 | 2,57 | 2,36 | 2,45 | -2,39% | 2.542.585,00 |
| 28.01.2025 | 2,38 | 2,60 | 2,28 | 2,51 | 5,91% | 2.404.773,00 |
| 27.01.2025 | 2,39 | 2,50 | 2,33 | 2,37 | -3,66% | 2.929.167,00 |
| 24.01.2025 | 2,22 | 2,50 | 2,22 | 2,46 | 9,33% | 3.607.590,00 |
| 23.01.2025 | 2,13 | 2,32 | 2,10 | 2,25 | 5,63% | 2.580.071,00 |
| 22.01.2025 | 2,17 | 2,32 | 2,12 | 2,13 | -1,39% | 3.401.055,00 |
| 21.01.2025 | 2,00 | 2,17 | 1,99 | 2,16 | 8,00% | 3.477.420,00 |
| 17.01.2025 | 1,97 | 2,07 | 1,96 | 2,00 | 1,52% | 2.650.990,00 |
| 16.01.2025 | 1,93 | 1,98 | 1,81 | 1,97 | 2,07% | 2.917.532,00 |
| 15.01.2025 | 1,79 | 1,94 | 1,77 | 1,93 | 13,53% | 2.321.589,00 |
| 14.01.2025 | 1,76 | 1,78 | 1,65 | 1,70 | -1,16% | 1.682.150,00 |
| 13.01.2025 | 1,77 | 1,78 | 1,68 | 1,72 | -4,97% | 2.122.119,00 |
| 10.01.2025 | 1,76 | 1,84 | 1,68 | 1,81 | -2,16% | 2.425.603,00 |
| 08.01.2025 | 1,96 | 1,98 | 1,85 | 1,85 | -8,87% | 3.042.361,00 |
| 07.01.2025 | 2,07 | 2,19 | 1,98 | 2,03 | 0,00% | 3.636.646,00 |
| 06.01.2025 | 2,00 | 2,12 | 1,92 | 2,03 | 3,05% | 3.917.767,00 |
| 03.01.2025 | 1,79 | 1,99 | 1,75 | 1,97 | 11,93% | 4.288.337,00 |
| 02.01.2025 | 1,74 | 1,86 | 1,68 | 1,76 | 4,14% | 3.525.357,00 |
| 31.12.2024 | 1,79 | 1,92 | 1,68 | 1,69 | -7,14% | 2.763.778,00 |
| 30.12.2024 | 1,80 | 1,87 | 1,64 | 1,82 | -2,15% | 5.050.041,00 |
| 27.12.2024 | 2,00 | 2,03 | 1,82 | 1,86 | -7,46% | 2.918.864,00 |
| 26.12.2024 | 1,74 | 2,04 | 1,73 | 2,01 | 12,92% | 4.702.736,00 |
| 24.12.2024 | 1,91 | 1,94 | 1,74 | 1,78 | -4,81% | 2.145.531,00 |
| 23.12.2024 | 1,72 | 1,88 | 1,67 | 1,87 | 8,72% | 3.370.189,00 |
| 20.12.2024 | 1,66 | 1,78 | 1,63 | 1,72 | -1,71% | 3.812.102,00 |
| 19.12.2024 | 1,57 | 1,78 | 1,52 | 1,75 | 15,89% | 7.265.507,00 |
| 18.12.2024 | 1,49 | 1,77 | 1,41 | 1,51 | 3,42% | 9.522.878,00 |
| 17.12.2024 | 1,44 | 1,46 | 1,40 | 1,46 | 0,69% | 1.373.415,00 |
| 16.12.2024 | 1,44 | 1,48 | 1,41 | 1,45 | 1,40% | 1.154.081,00 |
| 13.12.2024 | 1,42 | 1,46 | 1,40 | 1,43 | 0,70% | 1.603.747,00 |
| 12.12.2024 | 1,45 | 1,51 | 1,42 | 1,42 | -2,74% | 1.703.174,00 |
| 11.12.2024 | 1,47 | 1,50 | 1,43 | 1,46 | 0,69% | 1.766.225,00 |
| 10.12.2024 | 1,52 | 1,54 | 1,43 | 1,45 | -3,97% | 1.908.464,00 |
| 09.12.2024 | 1,52 | 1,64 | 1,48 | 1,51 | 0,67% | 3.955.753,00 |
| 06.12.2024 | 1,42 | 1,52 | 1,42 | 1,50 | 5,63% | 2.448.222,00 |
| 05.12.2024 | 1,46 | 1,51 | 1,40 | 1,42 | -4,05% | 2.107.155,00 |
| 04.12.2024 | 1,49 | 1,54 | 1,46 | 1,48 | 1,37% | 2.222.732,00 |
| 03.12.2024 | 1,47 | 1,49 | 1,41 | 1,46 | 0,69% | 2.404.033,00 |
| 02.12.2024 | 1,44 | 1,46 | 1,40 | 1,45 | 0,69% | 2.160.796,00 |
| 29.11.2024 | 1,44 | 1,52 | 1,42 | 1,44 | 0,70% | 1.039.423,00 |
| 27.11.2024 | 1,42 | 1,47 | 1,42 | 1,43 | 0,70% | 1.428.624,00 |
| 26.11.2024 | 1,46 | 1,51 | 1,39 | 1,42 | -4,70% | 2.994.119,00 |
| 25.11.2024 | 1,52 | 1,56 | 1,41 | 1,49 | -1,97% | 3.593.578,00 |
| 22.11.2024 | 1,48 | 1,59 | 1,48 | 1,52 | 3,05% | 3.649.579,00 |
| 21.11.2024 | 1,43 | 1,52 | 1,40 | 1,48 | 3,15% | 433.824,00 |
| 20.11.2024 | 1,25 | 1,46 | 1,22 | 1,43 | 18,18% | 5.967.586,00 |
| 19.11.2024 | 1,23 | 1,26 | 1,18 | 1,21 | -3,20% | 4.207.358,00 |
| 18.11.2024 | 1,31 | 1,32 | 1,22 | 1,25 | -4,58% | 4.401.093,00 |
| 15.11.2024 | 1,35 | 1,41 | 1,29 | 1,31 | -6,43% | 7.203.296,00 |
| 14.11.2024 | 1,52 | 1,59 | 1,38 | 1,40 | -6,35% | 4.222.073,00 |
| 13.11.2024 | 1,42 | 1,52 | 1,39 | 1,50 | 10,74% | 5.580.774,00 |
| 12.11.2024 | 1,41 | 1,41 | 1,31 | 1,35 | -3,57% | 5.487.601,00 |
| 11.11.2024 | 1,53 | 1,57 | 1,39 | 1,40 | -4,11% | 9.315.106,00 |
| 08.11.2024 | 1,81 | 1,81 | 1,40 | 1,46 | -18,44% | 18.556.895,00 |
| 07.11.2024 | 1,91 | 1,97 | 1,65 | 1,79 | -44,75% | 24.782.447,00 |