27,000€
-6,25%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 28,40 | 28,50 | 24,40 | 26,90 | -6,27% | - |
| 31.07.2025 | 29,20 | 31,30 | 28,30 | 28,70 | -1,37% | - |
| 30.07.2025 | 29,20 | 29,60 | 28,80 | 29,10 | 0,00% | - |
| 29.07.2025 | 29,80 | 30,40 | 28,80 | 29,10 | -2,02% | - |
| 28.07.2025 | 28,80 | 29,90 | 28,60 | 29,70 | 3,48% | - |
| 25.07.2025 | 28,30 | 29,00 | 28,10 | 28,70 | 1,41% | - |
| 24.07.2025 | 28,60 | 29,10 | 27,90 | 28,30 | -0,70% | - |
| 23.07.2025 | 28,50 | 28,90 | 28,10 | 28,50 | 0,71% | - |
| 22.07.2025 | 28,30 | 28,80 | 27,90 | 28,30 | -0,70% | - |
| 21.07.2025 | 28,40 | 31,30 | 28,10 | 28,50 | 0,00% | - |
| 18.07.2025 | 28,90 | 29,40 | 28,10 | 28,50 | -1,38% | - |
| 17.07.2025 | 28,60 | 29,30 | 28,40 | 28,90 | 1,40% | - |
| 16.07.2025 | 28,30 | 29,50 | 27,50 | 28,50 | 0,71% | - |
| 15.07.2025 | 27,90 | 28,70 | 27,90 | 28,30 | 1,43% | - |
| 14.07.2025 | 28,80 | 29,30 | 27,90 | 27,90 | -3,46% | - |
| 11.07.2025 | 29,80 | 29,90 | 28,70 | 28,90 | -3,34% | - |
| 10.07.2025 | 29,90 | 30,50 | 29,70 | 29,90 | -0,66% | - |
| 09.07.2025 | 30,20 | 30,80 | 29,30 | 30,10 | 0,00% | - |
| 08.07.2025 | 29,90 | 30,70 | 28,70 | 30,10 | 0,67% | - |
| 07.07.2025 | 30,30 | 30,90 | 29,90 | 29,90 | -1,97% | - |
| 03.07.2025 | 30,10 | 30,90 | 29,70 | 30,50 | 2,01% | - |
| 02.07.2025 | 30,00 | 30,30 | 28,90 | 29,90 | -0,66% | - |
| 01.07.2025 | 29,60 | 30,40 | 28,60 | 30,10 | 2,03% | - |
| 30.06.2025 | 29,90 | 30,30 | 29,20 | 29,50 | -0,67% | - |
| 27.06.2025 | 29,70 | 30,10 | 29,20 | 29,70 | 0,00% | - |
| 26.06.2025 | 29,20 | 29,70 | 29,00 | 29,70 | 0,68% | - |
| 25.06.2025 | 29,40 | 29,80 | 29,10 | 29,50 | 0,00% | - |
| 24.06.2025 | 29,50 | 29,70 | 29,00 | 29,50 | 0,68% | - |
| 23.06.2025 | 28,50 | 29,30 | 28,40 | 29,30 | 2,81% | - |
| 20.06.2025 | 28,60 | 29,40 | 28,50 | 28,50 | -0,70% | - |
| 19.06.2025 | 28,80 | 29,00 | 28,70 | 28,70 | -1,37% | - |
| 18.06.2025 | 28,90 | 29,40 | 28,60 | 29,10 | 0,69% | - |
| 17.06.2025 | 28,70 | 29,30 | 28,40 | 28,90 | 0,70% | - |
| 16.06.2025 | 28,60 | 29,30 | 28,60 | 28,70 | 0,00% | - |
| 13.06.2025 | 29,20 | 29,60 | 28,50 | 28,70 | -2,05% | - |
| 12.06.2025 | 29,70 | 30,00 | 29,10 | 29,30 | -2,66% | - |
| 11.06.2025 | 30,40 | 30,70 | 29,70 | 30,10 | -1,31% | - |
| 10.06.2025 | 30,20 | 31,10 | 29,70 | 30,50 | -0,33% | - |
| 09.06.2025 | 29,60 | 30,60 | 29,60 | 30,60 | 2,34% | - |
| 06.06.2025 | 29,00 | 30,10 | 29,00 | 29,90 | 2,05% | - |
| 05.06.2025 | 29,40 | 29,70 | 29,00 | 29,30 | 0,00% | - |
| 04.06.2025 | 29,30 | 29,60 | 28,90 | 29,30 | 0,00% | - |
| 03.06.2025 | 28,30 | 29,50 | 28,10 | 29,30 | 3,53% | - |
| 02.06.2025 | 28,20 | 29,00 | 27,70 | 28,30 | -0,70% | - |
| 30.05.2025 | 29,10 | 29,10 | 28,10 | 28,50 | -1,72% | - |
| 29.05.2025 | 29,70 | 30,00 | 28,80 | 29,00 | -0,34% | - |
| 28.05.2025 | 29,00 | 29,20 | 28,50 | 29,10 | 0,69% | - |
| 27.05.2025 | 28,50 | 29,30 | 28,00 | 28,90 | 1,05% | - |
| 26.05.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 1,06% | - |
| 23.05.2025 | 28,60 | 28,60 | 27,70 | 28,30 | -1,39% | - |
| 22.05.2025 | 28,40 | 28,90 | 27,80 | 28,70 | 0,70% | - |
| 21.05.2025 | 28,90 | 29,10 | 28,20 | 28,50 | -2,73% | - |
| 20.05.2025 | 29,50 | 30,20 | 29,10 | 29,30 | -1,35% | - |
| 19.05.2025 | 29,20 | 29,70 | 28,50 | 29,70 | -0,67% | - |
| 16.05.2025 | 29,70 | 30,10 | 29,40 | 29,90 | 0,67% | - |
| 15.05.2025 | 29,50 | 30,00 | 29,40 | 29,70 | 0,00% | - |
| 14.05.2025 | 30,50 | 30,60 | 29,70 | 29,70 | -1,98% | - |
| 13.05.2025 | 30,40 | 30,90 | 30,00 | 30,30 | -0,66% | - |
| 12.05.2025 | 29,40 | 31,50 | 29,40 | 30,50 | 4,81% | - |
| 09.05.2025 | 28,40 | 29,30 | 28,10 | 29,10 | 2,11% | - |
| 08.05.2025 | 24,90 | 29,60 | 24,90 | 28,50 | 14,46% | - |
| 07.05.2025 | 24,60 | 25,20 | 24,30 | 24,90 | 0,81% | - |
| 06.05.2025 | 24,60 | 25,00 | 24,10 | 24,70 | 0,00% | - |
| 05.05.2025 | 24,80 | 25,70 | 24,20 | 24,70 | -1,59% | - |
| 02.05.2025 | 24,50 | 25,70 | 24,30 | 25,10 | 5,02% | - |
| 30.04.2025 | 24,30 | 24,50 | 23,40 | 23,90 | -2,45% | - |
| 29.04.2025 | 24,20 | 24,70 | 24,00 | 24,50 | 0,82% | - |
| 28.04.2025 | 24,30 | 24,80 | 23,90 | 24,30 | 0,00% | - |
| 25.04.2025 | 24,30 | 24,50 | 23,80 | 24,30 | 0,83% | - |
| 24.04.2025 | 23,40 | 24,40 | 23,30 | 24,10 | 1,69% | - |
| 23.04.2025 | 23,60 | 25,60 | 23,40 | 23,70 | 2,60% | - |
| 22.04.2025 | 22,60 | 23,30 | 21,75 | 23,10 | 0,00% | - |
| 17.04.2025 | 23,40 | 23,70 | 22,40 | 23,10 | -0,86% | - |
| 16.04.2025 | 23,20 | 23,60 | 22,70 | 23,30 | -0,85% | - |
| 15.04.2025 | 22,80 | 23,70 | 22,60 | 23,50 | 3,52% | - |
| 14.04.2025 | 22,80 | 23,60 | 22,10 | 22,70 | -0,87% | - |
| 11.04.2025 | 22,40 | 23,20 | 21,40 | 22,90 | 1,78% | - |
| 10.04.2025 | 24,10 | 24,20 | 21,70 | 22,50 | -7,41% | - |
| 09.04.2025 | 20,60 | 25,00 | 20,40 | 24,30 | 15,17% | - |
| 08.04.2025 | 22,40 | 24,50 | 20,70 | 21,10 | -4,52% | - |
| 07.04.2025 | 21,20 | 23,30 | 20,40 | 22,10 | 0,91% | - |
| 04.04.2025 | 22,60 | 22,80 | 21,30 | 21,90 | -3,52% | - |
| 03.04.2025 | 24,70 | 24,90 | 22,30 | 22,70 | -10,98% | 375,00 |
| 02.04.2025 | 25,60 | 25,90 | 25,30 | 25,50 | -0,78% | - |
| 01.04.2025 | 25,60 | 26,90 | 24,50 | 25,70 | 0,00% | - |
| 31.03.2025 | 26,30 | 26,30 | 24,40 | 25,70 | -1,91% | - |
| 28.03.2025 | 27,10 | 32,60 | 24,90 | 26,20 | -16,03% | - |
| 27.03.2025 | 27,50 | 31,30 | 26,70 | 31,20 | -0,64% | - |
| 26.03.2025 | 27,70 | 31,40 | 26,90 | 31,40 | 0,32% | - |
| 25.03.2025 | 27,30 | 31,30 | 26,00 | 31,30 | 23,23% | - |
| 24.03.2025 | 26,90 | 31,20 | 25,40 | 25,40 | -18,59% | - |
| 21.03.2025 | 26,90 | 31,20 | 26,30 | 31,20 | 0,00% | - |
| 20.03.2025 | 27,60 | 31,20 | 26,90 | 31,20 | 0,65% | - |
| 19.03.2025 | 26,60 | 31,00 | 26,60 | 31,00 | 0,32% | - |
| 18.03.2025 | 27,10 | 30,90 | 26,40 | 30,90 | 0,00% | - |
| 17.03.2025 | 26,70 | 30,90 | 26,30 | 30,90 | -0,64% | - |
| 14.03.2025 | 26,50 | 31,10 | 26,20 | 31,10 | -4,60% | - |
| 13.03.2025 | 26,90 | 32,70 | 25,90 | 32,60 | 29,37% | - |
| 12.03.2025 | 26,20 | 31,40 | 25,20 | 25,20 | -18,45% | - |
| 11.03.2025 | 25,90 | 30,90 | 25,40 | 30,90 | -0,96% | - |