34,629$
-0,55%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 34,99 | 35,10 | 34,33 | 34,72 | -0,29% | 205.671,00 |
| 28.08.2025 | 34,47 | 35,04 | 33,96 | 34,82 | 1,60% | 196.337,00 |
| 27.08.2025 | 33,92 | 34,33 | 33,64 | 34,27 | 0,66% | 133.759,00 |
| 26.08.2025 | 33,65 | 34,73 | 33,53 | 34,05 | 1,63% | 186.507,00 |
| 25.08.2025 | 34,43 | 34,57 | 33,44 | 33,50 | -2,79% | 167.897,00 |
| 22.08.2025 | 33,05 | 34,71 | 33,05 | 34,46 | 4,68% | 316.602,00 |
| 21.08.2025 | 33,28 | 33,41 | 32,76 | 32,92 | -1,41% | 144.714,00 |
| 20.08.2025 | 34,93 | 34,93 | 33,35 | 33,39 | -4,41% | 196.502,00 |
| 19.08.2025 | 33,91 | 35,34 | 33,86 | 34,93 | 4,39% | 225.167,00 |
| 18.08.2025 | 32,25 | 33,50 | 32,25 | 33,46 | 3,78% | 186.382,00 |
| 15.08.2025 | 33,00 | 33,10 | 32,07 | 32,24 | -1,89% | 240.314,00 |
| 14.08.2025 | 34,15 | 34,36 | 32,80 | 32,86 | -5,44% | 177.916,00 |
| 13.08.2025 | 34,48 | 34,86 | 34,12 | 34,75 | 1,43% | 144.848,00 |
| 12.08.2025 | 32,81 | 34,33 | 32,20 | 34,26 | 5,38% | 196.450,00 |
| 11.08.2025 | 32,00 | 32,95 | 31,70 | 32,51 | 2,07% | 436.694,00 |
| 08.08.2025 | 32,48 | 32,73 | 31,71 | 31,85 | -0,78% | 196.239,00 |
| 07.08.2025 | 32,58 | 32,86 | 30,69 | 32,10 | 0,47% | 201.490,00 |
| 06.08.2025 | 31,77 | 32,23 | 31,60 | 31,95 | 1,24% | 134.704,00 |
| 05.08.2025 | 31,90 | 32,10 | 31,33 | 31,56 | -0,44% | 131.504,00 |
| 04.08.2025 | 31,36 | 32,02 | 31,16 | 31,70 | 1,80% | 248.412,00 |
| 01.08.2025 | 31,82 | 32,12 | 30,91 | 31,14 | -4,51% | 243.687,00 |
| 31.07.2025 | 33,23 | 33,25 | 32,44 | 32,61 | -1,87% | 259.944,00 |
| 30.07.2025 | 33,66 | 33,77 | 33,04 | 33,23 | -1,19% | 138.104,00 |
| 29.07.2025 | 34,62 | 34,83 | 33,37 | 33,63 | -1,98% | 151.957,00 |
| 28.07.2025 | 33,65 | 34,47 | 33,15 | 34,31 | 2,30% | 134.542,00 |
| 25.07.2025 | 33,45 | 33,85 | 33,15 | 33,54 | 0,87% | 111.825,00 |
| 24.07.2025 | 33,51 | 33,53 | 33,01 | 33,25 | -1,28% | 186.201,00 |
| 23.07.2025 | 33,58 | 33,72 | 33,17 | 33,68 | 1,29% | 117.289,00 |
| 22.07.2025 | 33,20 | 33,46 | 32,95 | 33,25 | 0,09% | 132.970,00 |
| 21.07.2025 | 33,30 | 33,57 | 32,96 | 33,22 | 0,39% | 105.922,00 |
| 18.07.2025 | 33,90 | 34,09 | 32,87 | 33,09 | -1,46% | 132.521,00 |
| 17.07.2025 | 33,10 | 33,91 | 33,10 | 33,58 | 1,33% | 154.023,00 |
| 16.07.2025 | 33,12 | 34,36 | 32,31 | 33,14 | 0,85% | 139.235,00 |
| 15.07.2025 | 32,98 | 33,21 | 32,67 | 32,86 | 0,64% | 192.484,00 |
| 14.07.2025 | 33,60 | 33,66 | 32,52 | 32,65 | -3,14% | 166.350,00 |
| 11.07.2025 | 34,72 | 34,87 | 33,58 | 33,71 | -3,71% | 136.486,00 |
| 10.07.2025 | 35,28 | 35,57 | 34,53 | 35,01 | -0,82% | 118.985,00 |
| 09.07.2025 | 35,38 | 35,53 | 34,73 | 35,30 | -0,08% | 146.518,00 |
| 08.07.2025 | 35,30 | 35,80 | 34,72 | 35,33 | 0,66% | 283.758,00 |
| 07.07.2025 | 35,59 | 36,19 | 35,03 | 35,10 | -2,34% | 165.362,00 |
| 03.07.2025 | 35,75 | 36,14 | 35,56 | 35,94 | 1,07% | 97.935,00 |
| 02.07.2025 | 35,25 | 35,60 | 34,80 | 35,56 | 0,99% | 133.289,00 |
| 01.07.2025 | 34,63 | 35,58 | 34,45 | 35,21 | 1,00% | 114.600,00 |
| 30.06.2025 | 35,28 | 35,44 | 34,83 | 34,86 | -0,09% | 145.232,00 |
| 27.06.2025 | 34,62 | 35,30 | 34,43 | 34,89 | 0,46% | 264.976,00 |
| 26.06.2025 | 34,36 | 34,83 | 34,16 | 34,73 | 1,28% | 149.168,00 |
| 25.06.2025 | 34,50 | 34,50 | 34,02 | 34,29 | -0,20% | 97.973,00 |
| 24.06.2025 | 34,00 | 34,50 | 33,76 | 34,36 | 1,06% | 129.753,00 |
| 23.06.2025 | 32,93 | 34,00 | 32,74 | 34,00 | 3,28% | 139.053,00 |
| 20.06.2025 | 33,59 | 33,59 | 32,89 | 32,92 | -1,17% | 207.617,00 |
| 18.06.2025 | 33,16 | 33,61 | 33,05 | 33,31 | 0,39% | 174.776,00 |
| 17.06.2025 | 32,87 | 33,46 | 32,87 | 33,18 | -0,39% | 88.920,00 |
| 16.06.2025 | 33,37 | 33,75 | 33,20 | 33,31 | 0,79% | 97.793,00 |
| 13.06.2025 | 33,40 | 33,92 | 32,84 | 33,05 | -2,97% | 154.201,00 |
| 12.06.2025 | 34,10 | 34,55 | 33,95 | 34,06 | -1,13% | 138.891,00 |
| 11.06.2025 | 34,91 | 35,17 | 34,20 | 34,45 | -1,06% | 183.387,00 |
| 10.06.2025 | 34,92 | 35,12 | 34,59 | 34,82 | -0,29% | 171.729,00 |
| 09.06.2025 | 34,57 | 35,00 | 34,33 | 34,92 | 2,17% | 181.146,00 |
| 06.06.2025 | 34,00 | 34,22 | 33,61 | 34,18 | 2,27% | 133.564,00 |
| 05.06.2025 | 33,70 | 33,79 | 33,34 | 33,42 | -0,38% | 96.733,00 |
| 04.06.2025 | 33,31 | 33,67 | 33,24 | 33,55 | 0,90% | 146.872,00 |
| 03.06.2025 | 32,44 | 33,36 | 32,20 | 33,25 | 2,56% | 158.717,00 |
| 02.06.2025 | 32,27 | 32,64 | 31,76 | 32,42 | 0,03% | 143.648,00 |
| 30.05.2025 | 32,64 | 32,64 | 32,06 | 32,41 | -1,55% | 179.702,00 |
| 29.05.2025 | 33,10 | 33,18 | 32,81 | 32,92 | 0,06% | 154.278,00 |
| 28.05.2025 | 32,83 | 32,95 | 32,51 | 32,90 | 0,15% | 149.380,00 |
| 27.05.2025 | 32,68 | 33,16 | 32,54 | 32,85 | 2,15% | 132.299,00 |
| 23.05.2025 | 31,56 | 32,21 | 31,25 | 32,16 | -0,65% | 173.495,00 |
| 22.05.2025 | 32,04 | 32,53 | 31,78 | 32,37 | 0,40% | 193.406,00 |
| 21.05.2025 | 32,39 | 33,06 | 32,03 | 32,24 | -1,98% | 136.399,00 |
| 20.05.2025 | 33,13 | 33,33 | 32,87 | 32,89 | -1,23% | 119.251,00 |
| 19.05.2025 | 32,77 | 33,35 | 32,77 | 33,30 | 0,03% | 140.148,00 |
| 16.05.2025 | 33,25 | 33,50 | 33,01 | 33,29 | 0,12% | 194.059,00 |
| 15.05.2025 | 33,24 | 33,57 | 33,05 | 33,25 | -0,06% | 105.179,00 |
| 14.05.2025 | 33,92 | 34,04 | 33,27 | 33,27 | -2,38% | 145.820,00 |
| 13.05.2025 | 33,98 | 34,39 | 33,71 | 34,08 | 0,47% | 187.301,00 |
| 12.05.2025 | 34,43 | 34,43 | 33,21 | 33,92 | 3,53% | 232.364,00 |
| 09.05.2025 | 31,92 | 32,87 | 31,57 | 32,77 | 2,33% | 163.818,00 |
| 08.05.2025 | 30,30 | 33,33 | 30,20 | 32,02 | 14,07% | 448.290,00 |
| 07.05.2025 | 28,22 | 28,25 | 27,71 | 28,07 | 0,29% | 203.154,00 |
| 06.05.2025 | 27,55 | 28,14 | 27,55 | 27,99 | -0,14% | 130.152,00 |
| 05.05.2025 | 28,44 | 28,64 | 27,61 | 28,03 | -1,34% | 123.567,00 |
| 02.05.2025 | 28,18 | 28,95 | 27,93 | 28,41 | 2,08% | 275.195,00 |
| 01.05.2025 | 27,43 | 28,04 | 26,97 | 27,83 | 2,32% | 175.838,00 |
| 30.04.2025 | 27,30 | 27,32 | 26,69 | 27,20 | -2,09% | 180.325,00 |
| 29.04.2025 | 27,49 | 27,97 | 27,49 | 27,78 | 0,25% | 115.525,00 |
| 28.04.2025 | 27,73 | 27,98 | 27,26 | 27,71 | 0,18% | 118.388,00 |
| 25.04.2025 | 27,29 | 27,67 | 27,13 | 27,66 | 0,55% | 98.129,00 |
| 24.04.2025 | 26,83 | 27,57 | 26,72 | 27,51 | 2,53% | 130.252,00 |
| 23.04.2025 | 27,61 | 27,89 | 26,74 | 26,83 | 1,28% | 211.671,00 |
| 22.04.2025 | 26,53 | 26,65 | 25,98 | 26,49 | 1,57% | 191.660,00 |
| 21.04.2025 | 25,95 | 26,31 | 25,40 | 26,08 | -0,84% | 210.959,00 |
| 17.04.2025 | 26,46 | 26,72 | 23,93 | 26,30 | -0,64% | 200.773,00 |
| 16.04.2025 | 26,07 | 26,58 | 26,00 | 26,47 | -0,38% | 227.297,00 |
| 15.04.2025 | 25,87 | 26,60 | 25,83 | 26,57 | 2,94% | 181.166,00 |
| 14.04.2025 | 27,30 | 27,30 | 25,36 | 25,81 | -0,08% | 151.824,00 |
| 11.04.2025 | 25,15 | 26,00 | 24,43 | 25,83 | 2,70% | 235.065,00 |
| 10.04.2025 | 25,49 | 25,65 | 24,52 | 25,15 | -4,73% | 277.386,00 |
| 09.04.2025 | 22,95 | 27,26 | 22,95 | 26,40 | 14,14% | 429.829,00 |
| 08.04.2025 | 24,40 | 25,10 | 22,66 | 23,13 | -4,38% | 262.233,00 |