67,750€
0,37%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 68,75 | 69,50 | 67,25 | 67,50 | -1,82% | - |
| 28.09.2026 | 68,50 | 69,25 | 66,25 | 68,75 | 0,00% | - |
| 25.09.2026 | 67,50 | 68,75 | 67,50 | 68,75 | 2,23% | - |
| 24.09.2026 | 66,00 | 67,75 | 64,50 | 67,25 | 1,51% | - |
| 23.09.2026 | 65,50 | 67,25 | 64,75 | 66,25 | 2,71% | - |
| 22.09.2026 | 63,50 | 65,75 | 62,75 | 64,50 | 1,98% | - |
| 21.09.2026 | 63,00 | 64,00 | 62,25 | 63,25 | 0,80% | - |
| 18.09.2026 | 63,50 | 63,75 | 62,25 | 62,75 | -0,79% | - |
| 17.09.2026 | 61,50 | 63,75 | 61,50 | 63,25 | 3,27% | - |
| 16.09.2026 | 59,50 | 61,25 | 59,25 | 61,25 | 3,38% | - |
| 15.09.2026 | 57,50 | 59,50 | 57,25 | 59,25 | 2,60% | - |
| 14.09.2026 | 59,50 | 60,00 | 57,25 | 57,75 | -3,35% | - |
| 11.09.2026 | 59,50 | 60,75 | 59,50 | 59,75 | 1,27% | - |
| 10.09.2026 | 59,50 | 60,25 | 58,50 | 59,00 | -0,42% | - |
| 09.09.2026 | 60,00 | 60,25 | 58,25 | 59,25 | -1,66% | - |
| 08.09.2026 | 59,25 | 60,75 | 58,75 | 60,25 | 1,26% | - |
| 07.09.2026 | 59,50 | 59,75 | 59,25 | 59,50 | -0,42% | - |
| 04.09.2026 | 60,50 | 61,00 | 59,00 | 59,75 | -0,83% | - |
| 03.09.2026 | 60,00 | 60,75 | 58,25 | 60,25 | 0,00% | - |
| 02.09.2026 | 61,50 | 62,25 | 59,75 | 60,25 | -1,63% | - |
| 01.09.2026 | 64,50 | 64,50 | 60,75 | 61,25 | -4,67% | - |
| 31.08.2026 | 65,25 | 65,75 | 63,75 | 64,25 | -1,53% | - |
| 28.08.2026 | 66,50 | 67,00 | 64,75 | 65,25 | -1,51% | - |
| 27.08.2026 | 65,50 | 67,25 | 65,00 | 66,25 | 1,53% | - |
| 26.08.2026 | 65,00 | 65,75 | 64,75 | 65,25 | 0,77% | - |
| 25.08.2026 | 63,50 | 65,25 | 63,25 | 64,75 | 2,37% | - |
| 24.08.2026 | 64,00 | 64,75 | 62,75 | 63,25 | -1,17% | - |
| 21.08.2026 | 63,00 | 64,25 | 62,75 | 64,00 | 1,59% | - |
| 20.08.2026 | 65,00 | 65,75 | 61,75 | 63,00 | -3,45% | - |
| 19.08.2026 | 70,00 | 70,25 | 64,75 | 65,25 | -6,79% | - |
| 18.08.2026 | 71,75 | 72,00 | 69,50 | 70,00 | -2,44% | - |
| 17.08.2026 | 73,50 | 74,00 | 71,75 | 71,75 | -2,71% | - |
| 14.08.2026 | 73,75 | 74,25 | 72,25 | 73,75 | 0,00% | - |
| 13.08.2026 | 74,00 | 74,50 | 72,75 | 73,75 | 0,34% | 80,00 |
| 12.08.2026 | 72,50 | 74,25 | 72,50 | 73,50 | 2,08% | 4.800,00 |
| 11.08.2026 | 71,50 | 73,25 | 71,25 | 72,00 | 0,70% | - |
| 10.08.2026 | 70,75 | 72,75 | 70,00 | 71,50 | 1,42% | - |
| 07.08.2026 | 72,00 | 74,75 | 69,25 | 70,50 | -2,42% | - |
| 06.08.2026 | 63,00 | 72,50 | 61,50 | 72,25 | 15,14% | - |
| 05.08.2026 | 62,75 | 63,75 | 62,25 | 62,75 | 0,00% | - |
| 04.08.2026 | 61,50 | 64,25 | 61,00 | 62,75 | 2,45% | - |
| 03.08.2026 | 61,00 | 61,75 | 60,25 | 61,25 | 1,66% | - |
| 31.07.2026 | 59,50 | 61,25 | 59,00 | 60,25 | 1,69% | - |
| 30.07.2026 | 57,25 | 60,00 | 57,00 | 59,25 | 3,49% | - |
| 29.07.2026 | 58,75 | 59,25 | 56,25 | 57,25 | -2,55% | - |
| 28.07.2026 | 59,50 | 60,00 | 57,25 | 58,75 | -1,67% | - |
| 27.07.2026 | 59,00 | 60,25 | 57,50 | 59,75 | 1,70% | - |
| 24.07.2026 | 58,00 | 59,25 | 57,75 | 58,75 | 1,73% | - |
| 23.07.2026 | 57,50 | 59,00 | 57,25 | 57,75 | -0,43% | - |
| 22.07.2026 | 58,50 | 59,25 | 57,75 | 58,00 | -0,85% | 2.296,00 |
| 21.07.2026 | 56,50 | 58,75 | 56,25 | 58,50 | 4,00% | - |
| 20.07.2026 | 55,75 | 57,25 | 55,25 | 56,25 | 0,90% | - |
| 17.07.2026 | 55,50 | 56,25 | 53,00 | 55,75 | 0,45% | - |
| 16.07.2026 | 56,00 | 56,00 | 54,75 | 55,50 | -0,45% | - |
| 15.07.2026 | 59,00 | 60,25 | 54,75 | 55,75 | -5,91% | - |
| 14.07.2026 | 58,00 | 59,25 | 57,25 | 59,25 | 1,72% | - |
| 13.07.2026 | 59,00 | 59,50 | 56,75 | 58,25 | -1,69% | 2.268,00 |
| 10.07.2026 | 63,25 | 63,50 | 59,25 | 59,25 | -6,32% | 920,00 |
| 09.07.2026 | 62,50 | 65,00 | 62,50 | 63,25 | 2,02% | 230,00 |
| 08.07.2026 | 61,50 | 62,75 | 60,25 | 62,00 | 1,22% | - |
| 07.07.2026 | 64,00 | 64,50 | 60,75 | 61,25 | -4,67% | - |
| 06.07.2026 | 64,25 | 65,75 | 63,50 | 64,25 | 0,39% | - |
| 03.07.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 1,19% | 2.142,00 |
| 02.07.2026 | 65,00 | 65,75 | 62,25 | 63,25 | -2,69% | - |
| 01.07.2026 | 65,50 | 67,25 | 64,75 | 65,00 | -1,14% | 1.804,00 |
| 30.06.2026 | 64,50 | 66,00 | 63,75 | 65,75 | 2,33% | - |
| 29.06.2026 | 62,25 | 64,25 | 61,25 | 64,25 | 4,05% | - |
| 26.06.2026 | 60,50 | 62,75 | 59,00 | 61,75 | 1,65% | - |
| 25.06.2026 | 59,50 | 61,50 | 59,00 | 60,75 | 1,67% | - |
| 24.06.2026 | 60,50 | 61,25 | 59,75 | 59,75 | -0,83% | - |
| 23.06.2026 | 60,00 | 60,75 | 57,75 | 60,25 | 0,00% | - |
| 22.06.2026 | 60,25 | 62,00 | 59,75 | 60,25 | 0,84% | - |
| 19.06.2026 | 60,25 | 60,50 | 59,75 | 59,75 | -0,42% | - |
| 18.06.2026 | 58,75 | 60,75 | 58,50 | 60,00 | 2,13% | - |
| 17.06.2026 | 59,50 | 60,00 | 58,25 | 58,75 | -0,84% | - |
| 16.06.2026 | 59,50 | 60,00 | 58,75 | 59,25 | -0,42% | - |
| 15.06.2026 | 59,50 | 60,25 | 58,75 | 59,50 | 0,42% | - |
| 12.06.2026 | 59,00 | 60,75 | 59,00 | 59,25 | 0,42% | 432,00 |
| 11.06.2026 | 56,00 | 59,25 | 56,00 | 59,00 | 5,83% | - |
| 10.06.2026 | 57,25 | 58,25 | 55,75 | 55,75 | -2,62% | - |
| 09.06.2026 | 58,50 | 59,25 | 54,75 | 57,25 | -1,72% | - |
| 08.06.2026 | 57,00 | 59,75 | 57,00 | 58,25 | 2,19% | - |
| 05.06.2026 | 59,50 | 60,25 | 56,75 | 57,00 | -4,20% | - |
| 04.06.2026 | 58,50 | 59,75 | 56,75 | 59,50 | 1,28% | - |
| 03.06.2026 | 60,00 | 60,50 | 58,25 | 58,75 | -2,08% | - |
| 02.06.2026 | 58,50 | 60,75 | 58,50 | 60,00 | 2,13% | - |
| 01.06.2026 | 57,50 | 58,75 | 57,00 | 58,75 | 2,62% | - |
| 29.05.2026 | 58,50 | 59,25 | 56,25 | 57,25 | -2,14% | - |
| 28.05.2026 | 57,50 | 58,75 | 57,00 | 58,50 | 1,74% | - |
| 27.05.2026 | 59,00 | 59,00 | 57,25 | 57,50 | -2,13% | - |
| 26.05.2026 | 57,25 | 59,25 | 57,25 | 58,75 | 2,17% | - |
| 25.05.2026 | 57,25 | 57,50 | 57,25 | 57,50 | 0,44% | - |
| 22.05.2026 | 55,25 | 57,75 | 55,25 | 57,25 | 3,62% | - |
| 21.05.2026 | 53,50 | 55,25 | 53,25 | 55,25 | 2,79% | - |
| 20.05.2026 | 53,00 | 54,25 | 53,00 | 53,75 | 1,90% | - |
| 19.05.2026 | 53,50 | 54,00 | 52,75 | 52,75 | -1,86% | - |
| 18.05.2026 | 53,00 | 54,25 | 52,75 | 53,75 | 0,94% | - |
| 15.05.2026 | 55,00 | 55,75 | 53,25 | 53,25 | -3,18% | - |
| 14.05.2026 | 56,00 | 57,25 | 54,75 | 55,00 | -1,35% | - |
| 13.05.2026 | 52,50 | 56,75 | 52,25 | 55,75 | 6,70% | - |