28,451$
-3,23%
Echtzeit-Aktienkurs Digi International
Bid:
Ask:
Aktienkurse zur Digi International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 29,33 | 29,33 | 28,07 | 28,45 | -3,23% | 258.584,00 |
| 12.03.2025 | 28,96 | 29,63 | 28,87 | 29,40 | 3,45% | 257.856,00 |
| 11.03.2025 | 28,13 | 28,94 | 27,73 | 28,42 | 1,57% | 255.713,00 |
| 10.03.2025 | 28,35 | 28,44 | 27,68 | 27,98 | -3,22% | 222.716,00 |
| 07.03.2025 | 28,99 | 29,16 | 28,35 | 28,91 | -0,14% | 187.623,00 |
| 06.03.2025 | 29,09 | 29,37 | 28,75 | 28,95 | -1,40% | 162.410,00 |
| 05.03.2025 | 29,11 | 29,43 | 28,68 | 29,36 | 0,89% | 212.711,00 |
| 04.03.2025 | 28,76 | 29,97 | 28,34 | 29,10 | -0,65% | 262.846,00 |
| 03.03.2025 | 30,72 | 30,72 | 29,14 | 29,29 | -4,09% | 251.218,00 |
| 28.02.2025 | 30,98 | 31,25 | 30,00 | 30,54 | -0,52% | 379.796,00 |
| 27.02.2025 | 31,93 | 32,22 | 30,63 | 30,70 | -4,06% | 182.750,00 |
| 26.02.2025 | 32,34 | 32,67 | 31,89 | 32,00 | -0,40% | 231.299,00 |
| 25.02.2025 | 33,20 | 33,29 | 32,12 | 32,13 | -2,78% | 253.937,00 |
| 24.02.2025 | 33,70 | 33,75 | 32,80 | 33,05 | -1,81% | 186.954,00 |
| 21.02.2025 | 35,44 | 35,87 | 33,64 | 33,66 | -3,94% | 265.660,00 |
| 20.02.2025 | 34,68 | 35,05 | 34,20 | 35,04 | 0,72% | 229.803,00 |
| 19.02.2025 | 34,39 | 34,87 | 34,02 | 34,79 | -0,11% | 207.283,00 |
| 18.02.2025 | 34,60 | 35,01 | 34,32 | 34,83 | 0,96% | 148.596,00 |
| 14.02.2025 | 34,87 | 34,90 | 34,31 | 34,50 | -0,83% | 143.650,00 |
| 13.02.2025 | 34,80 | 34,84 | 34,27 | 34,79 | 1,05% | 115.236,00 |
| 12.02.2025 | 34,25 | 34,92 | 34,21 | 34,43 | -1,99% | 199.258,00 |
| 11.02.2025 | 34,92 | 35,83 | 34,87 | 35,13 | -1,43% | 211.918,00 |
| 10.02.2025 | 35,09 | 35,86 | 34,47 | 35,64 | 1,51% | 329.900,00 |
| 07.02.2025 | 36,04 | 36,15 | 34,13 | 35,11 | -1,60% | 319.369,00 |
| 06.02.2025 | 30,40 | 37,07 | 30,40 | 35,68 | 17,33% | 948.814,00 |
| 05.02.2025 | 30,05 | 30,62 | 29,99 | 30,41 | 0,07% | 301.948,00 |
| 04.02.2025 | 29,89 | 30,46 | 29,51 | 30,39 | 1,50% | 135.660,00 |
| 03.02.2025 | 30,24 | 30,57 | 29,73 | 29,94 | -4,19% | 222.999,00 |
| 31.01.2025 | 31,09 | 31,78 | 30,90 | 31,25 | 0,84% | 240.069,00 |
| 30.01.2025 | 31,29 | 31,62 | 30,82 | 30,99 | 0,88% | 132.728,00 |
| 29.01.2025 | 30,65 | 31,30 | 30,60 | 30,72 | 0,16% | 177.584,00 |
| 28.01.2025 | 30,89 | 31,17 | 30,52 | 30,67 | -0,39% | 149.827,00 |
| 27.01.2025 | 31,56 | 31,96 | 30,67 | 30,79 | -3,84% | 214.889,00 |
| 24.01.2025 | 32,81 | 32,81 | 31,65 | 32,02 | -2,94% | 197.691,00 |
| 23.01.2025 | 32,18 | 33,23 | 31,96 | 32,99 | 1,70% | 188.239,00 |
| 22.01.2025 | 32,19 | 32,47 | 31,70 | 32,44 | 1,19% | 253.880,00 |
| 21.01.2025 | 29,85 | 32,28 | 29,85 | 32,06 | 5,15% | 265.625,00 |
| 17.01.2025 | 30,55 | 30,75 | 29,96 | 30,49 | 0,07% | 218.584,00 |
| 16.01.2025 | 30,14 | 30,50 | 29,92 | 30,47 | 0,89% | 189.813,00 |
| 15.01.2025 | 30,34 | 30,37 | 29,60 | 30,20 | 2,37% | 185.059,00 |
| 14.01.2025 | 28,73 | 29,50 | 28,72 | 29,50 | 3,80% | 239.895,00 |
| 13.01.2025 | 28,00 | 28,65 | 27,92 | 28,42 | 0,14% | 217.723,00 |
| 10.01.2025 | 28,56 | 28,86 | 28,09 | 28,38 | -2,77% | 226.427,00 |
| 08.01.2025 | 28,88 | 29,30 | 28,35 | 29,19 | 0,03% | 140.343,00 |
| 07.01.2025 | 29,68 | 29,88 | 28,89 | 29,18 | -1,52% | 187.967,00 |
| 06.01.2025 | 30,00 | 30,39 | 29,53 | 29,63 | -0,97% | 241.300,00 |
| 03.01.2025 | 29,49 | 30,14 | 29,15 | 29,92 | 2,10% | 225.954,00 |
| 02.01.2025 | 30,48 | 30,51 | 29,17 | 29,31 | -3,06% | 105.952,00 |
| 31.12.2024 | 30,41 | 30,54 | 30,10 | 30,23 | 0,03% | 126.973,00 |
| 30.12.2024 | 30,24 | 30,41 | 29,59 | 30,22 | -0,59% | 164.186,00 |
| 27.12.2024 | 30,73 | 31,06 | 30,02 | 30,40 | -1,27% | 144.916,00 |
| 26.12.2024 | 30,54 | 31,10 | 30,22 | 30,79 | 0,10% | 105.828,00 |
| 24.12.2024 | 30,32 | 30,81 | 30,03 | 30,76 | 1,22% | 87.275,00 |
| 23.12.2024 | 30,82 | 31,35 | 30,38 | 30,39 | -1,14% | 194.808,00 |
| 20.12.2024 | 31,88 | 32,53 | 30,69 | 30,74 | -4,68% | 1.273.540,00 |
| 19.12.2024 | 32,11 | 32,38 | 31,78 | 32,25 | 1,96% | 261.259,00 |
| 18.12.2024 | 33,48 | 33,78 | 31,29 | 31,63 | -4,47% | 322.745,00 |
| 17.12.2024 | 33,58 | 33,66 | 32,91 | 33,11 | -1,78% | 224.333,00 |
| 16.12.2024 | 33,15 | 33,97 | 32,88 | 33,71 | 1,66% | 200.221,00 |
| 13.12.2024 | 33,41 | 33,64 | 32,84 | 33,16 | -0,51% | 206.266,00 |
| 12.12.2024 | 33,87 | 34,82 | 33,25 | 33,33 | -1,62% | 144.951,00 |
| 11.12.2024 | 33,80 | 34,30 | 33,05 | 33,88 | 0,92% | 194.571,00 |
| 10.12.2024 | 32,95 | 33,67 | 32,49 | 33,57 | 1,73% | 178.488,00 |
| 09.12.2024 | 32,65 | 33,45 | 32,53 | 33,00 | 1,57% | 162.516,00 |
| 06.12.2024 | 32,65 | 32,67 | 32,11 | 32,49 | 0,09% | 179.555,00 |
| 05.12.2024 | 32,93 | 32,95 | 32,21 | 32,46 | -1,49% | 238.007,00 |
| 04.12.2024 | 33,02 | 33,39 | 32,38 | 32,95 | -0,87% | 198.425,00 |
| 03.12.2024 | 33,30 | 33,40 | 32,62 | 33,24 | -0,72% | 202.131,00 |
| 02.12.2024 | 33,14 | 33,53 | 32,55 | 33,48 | 0,78% | 274.527,00 |
| 29.11.2024 | 32,83 | 33,66 | 32,71 | 33,22 | 1,68% | 142.908,00 |
| 27.11.2024 | 32,69 | 32,99 | 32,09 | 32,67 | 0,09% | 206.227,00 |
| 26.11.2024 | 33,46 | 33,47 | 32,62 | 32,64 | -2,97% | 152.288,00 |
| 25.11.2024 | 33,09 | 34,44 | 32,95 | 33,64 | 2,09% | 309.012,00 |
| 22.11.2024 | 31,73 | 33,20 | 31,60 | 32,95 | 4,67% | 554.627,00 |
| 21.11.2024 | 31,42 | 32,06 | 31,32 | 31,48 | -0,22% | 283.607,00 |
| 20.11.2024 | 31,18 | 31,74 | 30,68 | 31,55 | 1,19% | 309.487,00 |
| 19.11.2024 | 30,15 | 31,54 | 30,15 | 31,18 | 0,58% | 195.871,00 |
| 18.11.2024 | 31,40 | 31,69 | 30,57 | 31,00 | -1,31% | 264.967,00 |
| 15.11.2024 | 31,83 | 31,83 | 30,42 | 31,41 | -0,85% | 294.127,00 |
| 14.11.2024 | 32,67 | 34,09 | 30,54 | 31,68 | -0,91% | 412.414,00 |
| 13.11.2024 | 32,89 | 33,19 | 31,66 | 31,97 | -1,99% | 403.486,00 |
| 12.11.2024 | 32,95 | 33,15 | 32,41 | 32,62 | -1,81% | 190.573,00 |
| 11.11.2024 | 32,69 | 33,33 | 32,58 | 33,22 | 2,74% | 194.493,00 |
| 08.11.2024 | 31,98 | 32,38 | 31,46 | 32,34 | 1,05% | 198.078,00 |
| 07.11.2024 | 32,37 | 32,55 | 31,58 | 32,00 | -0,65% | 172.216,00 |
| 06.11.2024 | 31,36 | 32,83 | 31,01 | 32,21 | 9,67% | 289.566,00 |
| 05.11.2024 | 29,09 | 29,72 | 29,09 | 29,37 | 0,10% | 111.502,00 |
| 04.11.2024 | 29,10 | 29,78 | 29,10 | 29,34 | 1,00% | 94.725,00 |
| 01.11.2024 | 29,09 | 29,63 | 28,96 | 29,05 | 0,28% | 107.349,00 |
| 31.10.2024 | 29,87 | 29,99 | 28,85 | 28,97 | -2,88% | 183.358,00 |
| 30.10.2024 | 30,42 | 30,90 | 29,82 | 29,83 | -2,48% | 88.027,00 |
| 29.10.2024 | 30,28 | 30,60 | 30,02 | 30,59 | 0,26% | 99.850,00 |
| 28.10.2024 | 30,21 | 30,57 | 30,03 | 30,51 | 2,18% | 92.260,00 |
| 25.10.2024 | 30,26 | 30,85 | 29,82 | 29,86 | -0,37% | 212.497,00 |
| 24.10.2024 | 30,08 | 30,15 | 29,60 | 29,97 | -0,10% | 85.833,00 |
| 23.10.2024 | 30,05 | 30,24 | 29,75 | 30,00 | -0,56% | 123.081,00 |
| 22.10.2024 | 30,52 | 30,67 | 30,04 | 30,17 | -1,63% | 82.055,00 |
| 21.10.2024 | 30,70 | 30,79 | 30,26 | 30,67 | -0,10% | 196.522,00 |
| 18.10.2024 | 30,87 | 31,00 | 30,53 | 30,70 | -0,16% | 128.254,00 |
| 17.10.2024 | 30,51 | 30,83 | 29,85 | 30,75 | 0,62% | 114.252,00 |