11,325$
7,86%
Echtzeit-Aktienkurs Digital Turbine Inc.
Bid:
Ask:
Aktienkurse zur Digital Turbine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,49 | 11,35 | 10,36 | 11,33 | 7,86% | 281.893,00 |
| 08.07.2026 | 10,02 | 10,52 | 9,85 | 10,50 | 1,11% | 4.216.894,00 |
| 07.07.2026 | 11,15 | 11,60 | 10,38 | 10,39 | -7,11% | 4.977.732,00 |
| 06.07.2026 | 12,44 | 13,52 | 11,14 | 11,18 | -12,04% | 6.268.895,00 |
| 02.07.2026 | 13,34 | 13,60 | 12,57 | 12,71 | -4,52% | 6.019.560,00 |
| 01.07.2026 | 12,90 | 13,55 | 12,77 | 13,31 | 3,25% | 4.635.455,00 |
| 30.06.2026 | 12,82 | 13,44 | 12,74 | 12,89 | -0,05% | 7.037.702,00 |
| 29.06.2026 | 11,38 | 13,06 | 11,38 | 12,90 | 16,53% | 7.773.966,00 |
| 26.06.2026 | 10,04 | 11,22 | 9,90 | 11,07 | 8,96% | 9.085.963,00 |
| 25.06.2026 | 10,10 | 10,49 | 9,82 | 10,16 | 0,20% | 4.071.058,00 |
| 24.06.2026 | 9,34 | 10,38 | 9,13 | 10,14 | 9,56% | 6.554.251,00 |
| 23.06.2026 | 9,09 | 9,69 | 9,04 | 9,26 | 0,05% | 3.557.585,00 |
| 22.06.2026 | 8,47 | 9,30 | 8,42 | 9,25 | 7,43% | 4.802.970,00 |
| 18.06.2026 | 8,75 | 8,88 | 8,21 | 8,61 | -0,12% | 5.903.567,00 |
| 17.06.2026 | 9,36 | 9,54 | 8,59 | 8,62 | -8,30% | 5.549.786,00 |
| 16.06.2026 | 9,83 | 10,23 | 8,95 | 9,40 | -4,37% | 6.385.942,00 |
| 15.06.2026 | 9,92 | 10,25 | 9,53 | 9,83 | 0,72% | 5.362.122,00 |
| 12.06.2026 | 10,13 | 10,36 | 9,56 | 9,76 | -3,75% | 6.350.867,00 |
| 11.06.2026 | 10,22 | 10,61 | 9,80 | 10,14 | -0,78% | 7.644.821,00 |
| 10.06.2026 | 9,70 | 10,80 | 9,66 | 10,22 | 3,76% | 8.394.285,00 |
| 09.06.2026 | 9,35 | 10,40 | 9,20 | 9,85 | 5,35% | 11.120.990,00 |
| 08.06.2026 | 9,02 | 10,07 | 9,00 | 9,35 | 3,77% | 8.586.110,00 |
| 05.06.2026 | 9,19 | 9,63 | 8,67 | 9,01 | -3,33% | 7.170.508,00 |
| 04.06.2026 | 8,53 | 9,46 | 8,39 | 9,32 | 7,50% | 9.146.404,00 |
| 03.06.2026 | 8,55 | 8,77 | 8,09 | 8,67 | 1,52% | 5.725.085,00 |
| 02.06.2026 | 9,00 | 9,36 | 8,06 | 8,54 | -8,17% | 10.327.213,00 |
| 01.06.2026 | 8,87 | 9,80 | 8,78 | 9,30 | 5,92% | 13.162.930,00 |
| 29.05.2026 | 8,20 | 9,26 | 8,20 | 8,78 | 4,46% | 14.105.994,00 |
| 28.05.2026 | 6,68 | 8,55 | 6,39 | 8,41 | 25,82% | 21.586.939,00 |
| 27.05.2026 | 6,49 | 7,62 | 6,17 | 6,68 | 38,73% | 54.535.484,00 |
| 26.05.2026 | 4,64 | 4,98 | 4,52 | 4,82 | 5,82% | 7.498.112,00 |
| 22.05.2026 | 4,54 | 4,81 | 4,47 | 4,55 | 2,02% | 2.938.284,00 |
| 21.05.2026 | 4,55 | 4,68 | 4,45 | 4,46 | -1,87% | 3.142.091,00 |
| 20.05.2026 | 4,35 | 4,55 | 4,12 | 4,55 | 8,99% | 4.416.486,00 |
| 19.05.2026 | 4,06 | 4,58 | 3,97 | 4,17 | 2,96% | 6.217.463,00 |
| 18.05.2026 | 4,20 | 4,32 | 4,00 | 4,05 | -4,03% | 1.681.010,00 |
| 15.05.2026 | 4,12 | 4,33 | 4,10 | 4,22 | 0,24% | 2.478.368,00 |
| 14.05.2026 | 4,12 | 4,32 | 3,93 | 4,21 | 2,31% | 2.177.447,00 |
| 13.05.2026 | 3,93 | 4,27 | 3,85 | 4,12 | 6,47% | 4.068.991,00 |
| 12.05.2026 | 3,94 | 3,96 | 3,79 | 3,87 | -3,01% | 1.651.299,00 |
| 11.05.2026 | 4,00 | 4,07 | 3,92 | 3,99 | -1,36% | 1.456.980,00 |
| 08.05.2026 | 3,95 | 4,08 | 3,85 | 4,04 | 1,00% | 1.507.613,00 |
| 07.05.2026 | 4,03 | 4,08 | 3,90 | 4,00 | 0,50% | 1.558.983,00 |
| 06.05.2026 | 3,93 | 3,99 | 3,81 | 3,98 | 2,31% | 1.695.475,00 |
| 05.05.2026 | 3,96 | 4,01 | 3,85 | 3,89 | -1,52% | 1.740.969,00 |
| 04.05.2026 | 3,68 | 4,01 | 3,68 | 3,95 | 7,34% | 1.980.274,00 |
| 01.05.2026 | 3,56 | 3,69 | 3,51 | 3,68 | 4,25% | 942.821,00 |
| 30.04.2026 | 3,37 | 3,54 | 3,31 | 3,53 | 4,90% | 1.417.647,00 |
| 29.04.2026 | 3,45 | 3,45 | 3,29 | 3,37 | -2,75% | 1.137.859,00 |
| 28.04.2026 | 3,53 | 3,57 | 3,44 | 3,46 | -3,08% | 1.717.550,00 |
| 27.04.2026 | 3,42 | 3,60 | 3,42 | 3,57 | 3,18% | 1.676.185,00 |
| 24.04.2026 | 3,48 | 3,52 | 3,33 | 3,46 | 0,29% | 2.412.206,00 |
| 23.04.2026 | 3,65 | 3,65 | 3,43 | 3,45 | -7,01% | 1.385.716,00 |
| 22.04.2026 | 3,75 | 3,76 | 3,65 | 3,71 | 0,54% | 1.546.307,00 |
| 21.04.2026 | 3,82 | 3,88 | 3,63 | 3,69 | -3,15% | 2.120.401,00 |
| 20.04.2026 | 3,66 | 3,85 | 3,65 | 3,81 | 1,60% | 1.667.595,00 |
| 17.04.2026 | 3,95 | 4,07 | 3,68 | 3,75 | -3,23% | 4.133.483,00 |
| 16.04.2026 | 3,45 | 3,90 | 3,40 | 3,88 | 14,64% | 4.332.883,00 |
| 15.04.2026 | 3,15 | 3,44 | 3,15 | 3,38 | 8,33% | 2.324.079,00 |
| 14.04.2026 | 3,00 | 3,16 | 2,99 | 3,12 | 6,67% | 2.038.677,00 |
| 13.04.2026 | 2,78 | 2,98 | 2,75 | 2,93 | 3,72% | 1.785.532,00 |
| 10.04.2026 | 3,03 | 3,05 | 2,76 | 2,82 | -6,62% | 2.366.954,00 |
| 09.04.2026 | 3,06 | 3,07 | 2,94 | 3,02 | -2,27% | 1.261.694,00 |
| 08.04.2026 | 3,29 | 3,38 | 3,03 | 3,09 | 1,98% | 1.870.485,00 |
| 07.04.2026 | 3,03 | 3,07 | 2,92 | 3,03 | 0,00% | 1.593.658,00 |
| 06.04.2026 | 2,92 | 3,07 | 2,91 | 3,03 | 4,84% | 1.728.595,00 |
| 02.04.2026 | 2,86 | 2,91 | 2,74 | 2,89 | -2,69% | 2.003.305,00 |
| 01.04.2026 | 2,94 | 3,05 | 2,89 | 2,97 | 3,13% | 2.100.944,00 |
| 31.03.2026 | 2,94 | 2,98 | 2,86 | 2,88 | 0,52% | 5.192.443,00 |
| 30.03.2026 | 2,92 | 2,97 | 2,84 | 2,87 | -1,55% | 1.400.170,00 |
| 27.03.2026 | 2,94 | 3,05 | 2,87 | 2,91 | -2,68% | 1.772.582,00 |
| 26.03.2026 | 2,92 | 3,06 | 2,87 | 2,99 | 1,36% | 2.176.215,00 |
| 25.03.2026 | 3,00 | 3,08 | 2,93 | 2,95 | -0,34% | 2.323.596,00 |
| 24.03.2026 | 3,09 | 3,11 | 2,88 | 2,96 | -6,03% | 3.961.288,00 |
| 23.03.2026 | 3,15 | 3,24 | 3,09 | 3,15 | 0,96% | 1.648.174,00 |
| 20.03.2026 | 3,24 | 3,25 | 3,07 | 3,12 | -3,70% | 3.007.733,00 |
| 19.03.2026 | 3,19 | 3,38 | 3,15 | 3,24 | -1,22% | 2.606.834,00 |
| 18.03.2026 | 3,44 | 3,52 | 3,25 | 3,28 | -5,20% | 3.251.516,00 |
| 17.03.2026 | 3,60 | 3,70 | 3,46 | 3,46 | -4,42% | 1.917.640,00 |
| 16.03.2026 | 3,63 | 3,67 | 3,55 | 3,62 | 1,69% | 1.379.379,00 |
| 13.03.2026 | 3,67 | 3,74 | 3,51 | 3,56 | -3,00% | 1.981.926,00 |
| 12.03.2026 | 3,73 | 3,79 | 3,62 | 3,67 | -2,65% | 2.033.410,00 |
| 11.03.2026 | 3,86 | 3,94 | 3,74 | 3,77 | -2,33% | 1.783.127,00 |
| 10.03.2026 | 4,00 | 4,01 | 3,85 | 3,86 | -3,26% | 2.028.658,00 |
| 09.03.2026 | 4,01 | 4,05 | 3,85 | 3,99 | -2,68% | 1.743.732,00 |
| 06.03.2026 | 4,15 | 4,22 | 4,06 | 4,10 | -3,53% | 1.349.085,00 |
| 05.03.2026 | 4,25 | 4,41 | 4,18 | 4,25 | -0,93% | 1.919.092,00 |
| 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 |