63,250€
-2,69%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 65,00 | 65,75 | 63,25 | 63,75 | -1,92% | - |
| 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% | - |
| 12.05.2026 | 53,50 | 53,50 | 51,75 | 52,25 | -1,88% | - |
| 11.05.2026 | 56,00 | 56,50 | 53,25 | 53,25 | -4,48% | - |
| 08.05.2026 | 53,00 | 56,25 | 52,75 | 55,75 | 5,69% | - |
| 07.05.2026 | 50,55 | 59,50 | 50,50 | 52,75 | 5,50% | 1.650,00 |
| 06.05.2026 | 49,95 | 50,75 | 49,10 | 50,00 | 0,00% | - |
| 05.05.2026 | 48,90 | 50,25 | 48,70 | 50,00 | 2,67% | - |
| 04.05.2026 | 49,10 | 50,25 | 48,50 | 48,70 | 2,10% | - |
| 30.04.2026 | 46,50 | 48,00 | 46,50 | 47,70 | 1,92% | - |
| 29.04.2026 | 46,90 | 47,40 | 46,40 | 46,80 | 0,00% | - |
| 28.04.2026 | 48,10 | 48,30 | 45,70 | 46,80 | -2,70% | - |
| 27.04.2026 | 48,30 | 49,10 | 47,50 | 48,10 | -0,41% | - |
| 24.04.2026 | 48,10 | 48,90 | 47,50 | 48,30 | 0,42% | - |
| 23.04.2026 | 47,50 | 48,70 | 47,20 | 48,10 | 0,84% | - |
| 22.04.2026 | 47,70 | 48,00 | 47,20 | 47,70 | 0,42% | - |
| 21.04.2026 | 47,10 | 47,90 | 47,10 | 47,50 | 0,85% | - |
| 20.04.2026 | 46,50 | 47,50 | 46,30 | 47,10 | 1,07% | - |
| 17.04.2026 | 45,70 | 46,90 | 45,60 | 46,60 | 2,42% | - |
| 16.04.2026 | 45,90 | 46,20 | 42,90 | 45,50 | -0,44% | - |
| 15.04.2026 | 46,70 | 46,90 | 44,90 | 45,70 | -2,14% | - |
| 14.04.2026 | 46,80 | 47,50 | 46,30 | 46,70 | -0,43% | - |
| 13.04.2026 | 45,80 | 46,90 | 45,60 | 46,90 | 2,40% | 9.600,00 |
| 10.04.2026 | 46,50 | 47,00 | 45,30 | 45,80 | -1,29% | - |
| 09.04.2026 | 46,30 | 46,80 | 45,50 | 46,40 | -0,22% | - |
| 08.04.2026 | 45,70 | 48,70 | 45,60 | 46,50 | 3,10% | - |
| 07.04.2026 | 43,80 | 45,10 | 43,10 | 45,10 | 4,16% | - |
| 02.04.2026 | 42,00 | 43,50 | 41,20 | 43,30 | 2,36% | - |
| 01.04.2026 | 41,80 | 42,90 | 41,60 | 42,30 | 1,20% | - |
| 31.03.2026 | 41,20 | 42,20 | 40,70 | 41,80 | 2,20% | - |
| 30.03.2026 | 41,30 | 41,80 | 40,30 | 40,90 | -0,73% | - |
| 27.03.2026 | 42,30 | 42,50 | 40,90 | 41,20 | -2,37% | - |
| 26.03.2026 | 43,70 | 43,70 | 42,10 | 42,20 | -3,21% | - |
| 25.03.2026 | 42,90 | 44,30 | 42,90 | 43,60 | 1,87% | - |
| 24.03.2026 | 42,70 | 43,90 | 42,40 | 42,80 | 0,23% | - |
| 23.03.2026 | 40,90 | 43,30 | 39,50 | 42,70 | 3,39% | - |
| 20.03.2026 | 42,50 | 42,50 | 40,90 | 41,30 | -2,13% | - |
| 19.03.2026 | 43,30 | 43,60 | 42,20 | 42,20 | -2,54% | - |
| 18.03.2026 | 43,90 | 44,10 | 43,20 | 43,30 | -0,69% | - |
| 17.03.2026 | 43,70 | 44,90 | 43,50 | 43,60 | -0,46% | - |
| 16.03.2026 | 43,30 | 44,30 | 42,70 | 43,80 | 1,86% | - |
| 13.03.2026 | 42,90 | 44,20 | 42,70 | 43,00 | 0,23% | - |
| 12.03.2026 | 43,30 | 43,70 | 42,30 | 42,90 | -1,61% | - |
| 11.03.2026 | 43,30 | 44,00 | 42,90 | 43,60 | 0,69% | - |
| 10.03.2026 | 42,70 | 44,30 | 42,40 | 43,30 | 1,41% | - |
| 09.03.2026 | 41,60 | 43,10 | 41,00 | 42,70 | 1,43% | - |
| 06.03.2026 | 43,20 | 43,30 | 41,30 | 42,10 | -2,32% | - |
| 05.03.2026 | 43,40 | 43,70 | 42,60 | 43,10 | -0,92% | - |
| 04.03.2026 | 42,80 | 43,70 | 42,20 | 43,50 | 1,40% | - |
| 03.03.2026 | 43,00 | 43,50 | 42,10 | 42,90 | -0,92% | - |
| 02.03.2026 | 41,10 | 43,50 | 40,60 | 43,30 | 4,84% | - |
| 27.02.2026 | 42,10 | 42,30 | 40,70 | 41,30 | -2,13% | - |
| 26.02.2026 | 42,20 | 43,10 | 41,70 | 42,20 | -0,24% | - |
| 25.02.2026 | 41,00 | 42,70 | 41,00 | 42,30 | 2,67% | - |
| 24.02.2026 | 40,80 | 41,90 | 40,60 | 41,20 | 1,23% | - |
| 23.02.2026 | 42,20 | 42,80 | 40,10 | 40,70 | -4,46% | - |
| 20.02.2026 | 43,60 | 44,00 | 42,30 | 42,60 | -2,07% | - |
| 19.02.2026 | 42,10 | 43,50 | 41,50 | 43,50 | 3,33% | - |
| 18.02.2026 | 41,40 | 42,30 | 40,90 | 42,10 | 1,94% | - |
| 17.02.2026 | 40,70 | 41,70 | 40,00 | 41,30 | 1,23% | - |
| 16.02.2026 | 40,80 | 40,90 | 40,60 | 40,80 | 0,25% | - |
| 13.02.2026 | 39,00 | 40,70 | 38,70 | 40,70 | 4,36% | - |
| 12.02.2026 | 39,20 | 39,70 | 37,90 | 39,00 | -0,26% | - |
| 11.02.2026 | 38,80 | 39,60 | 38,10 | 39,10 | 1,03% | - |
| 10.02.2026 | 37,80 | 38,90 | 37,40 | 38,70 | 2,65% | - |