49,574$
1,75%
Echtzeit-Aktienkurs Digi International
Bid:
Ask:
Aktienkurse zur Digi International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 48,11 | 49,95 | 47,35 | 49,66 | 1,93% | 252,00 |
| 06.03.2026 | 48,78 | 49,15 | 48,01 | 48,72 | -2,77% | 252,00 |
| 05.03.2026 | 50,00 | 50,55 | 49,21 | 50,11 | -0,81% | 252,00 |
| 04.03.2026 | 50,29 | 50,96 | 49,14 | 50,52 | 1,28% | 174.804,00 |
| 03.03.2026 | 49,21 | 50,43 | 48,63 | 49,88 | -1,46% | 233.677,00 |
| 02.03.2026 | 48,27 | 50,79 | 48,03 | 50,62 | 3,69% | 206.745,00 |
| 27.02.2026 | 49,19 | 49,20 | 47,00 | 48,82 | -2,22% | 275.501,00 |
| 26.02.2026 | 50,27 | 50,83 | 49,15 | 49,93 | 0,04% | 290.206,00 |
| 25.02.2026 | 48,60 | 50,41 | 48,43 | 49,91 | 2,91% | 249.831,00 |
| 24.02.2026 | 48,17 | 49,30 | 48,05 | 48,50 | 1,25% | 341.362,00 |
| 23.02.2026 | 50,18 | 50,47 | 47,38 | 47,90 | -4,58% | 392.374,00 |
| 20.02.2026 | 50,76 | 51,78 | 49,60 | 50,20 | -1,99% | 371.235,00 |
| 19.02.2026 | 49,53 | 51,26 | 48,87 | 51,22 | 3,18% | 454.313,00 |
| 18.02.2026 | 48,90 | 49,81 | 48,11 | 49,64 | 1,43% | 388.978,00 |
| 17.02.2026 | 47,96 | 49,32 | 47,12 | 48,94 | 1,41% | 603.944,00 |
| 13.02.2026 | 46,54 | 48,33 | 46,35 | 48,26 | 4,26% | 340.419,00 |
| 12.02.2026 | 46,50 | 47,12 | 44,88 | 46,29 | -0,26% | 313.699,00 |
| 11.02.2026 | 46,50 | 46,94 | 45,25 | 46,41 | 0,78% | 250.134,00 |
| 10.02.2026 | 44,95 | 46,27 | 44,51 | 46,05 | 2,38% | 259.023,00 |
| 09.02.2026 | 44,03 | 45,33 | 43,60 | 44,98 | 1,86% | 264.991,00 |
| 06.02.2026 | 44,79 | 45,68 | 43,61 | 44,16 | -1,25% | 427.211,00 |
| 05.02.2026 | 39,56 | 47,73 | 38,90 | 44,72 | -3,93% | 851.612,00 |
| 04.02.2026 | 45,72 | 46,62 | 44,39 | 46,55 | 3,67% | 452.404,00 |
| 03.02.2026 | 45,01 | 45,71 | 44,14 | 44,90 | -0,22% | 292.590,00 |
| 02.02.2026 | 43,07 | 45,18 | 42,98 | 45,00 | 4,48% | 307.156,00 |
| 30.01.2026 | 44,80 | 45,39 | 42,32 | 43,07 | -4,90% | 489.035,00 |
| 29.01.2026 | 45,02 | 45,40 | 43,80 | 45,29 | 0,87% | 305.473,00 |
| 28.01.2026 | 44,83 | 45,84 | 43,88 | 44,90 | 3,01% | 422.629,00 |
| 27.01.2026 | 42,82 | 43,71 | 42,82 | 43,59 | 1,70% | 136.709,00 |
| 26.01.2026 | 42,44 | 43,24 | 42,10 | 42,86 | 1,23% | 414.988,00 |
| 23.01.2026 | 43,58 | 43,69 | 42,32 | 42,34 | -3,11% | 284.427,00 |
| 22.01.2026 | 43,54 | 44,19 | 43,42 | 43,70 | 1,18% | 149.789,00 |
| 21.01.2026 | 43,10 | 43,96 | 42,21 | 43,19 | 1,19% | 253.920,00 |
| 20.01.2026 | 43,32 | 44,50 | 42,53 | 42,68 | -2,67% | 195.090,00 |
| 19.01.2026 | 43,86 | 43,87 | 43,64 | 43,85 | -0,46% | - |
| 16.01.2026 | 43,11 | 44,17 | 42,36 | 44,05 | 1,97% | 331.036,00 |
| 15.01.2026 | 43,02 | 43,83 | 42,97 | 43,20 | 1,12% | 172.049,00 |
| 14.01.2026 | 42,54 | 42,85 | 41,96 | 42,72 | 0,09% | 191.029,00 |
| 13.01.2026 | 41,92 | 42,99 | 41,29 | 42,68 | 2,06% | 229.743,00 |
| 12.01.2026 | 40,83 | 42,02 | 40,47 | 41,82 | 2,40% | 216.051,00 |
| 09.01.2026 | 42,37 | 42,58 | 40,65 | 40,84 | -3,61% | 314.669,00 |
| 08.01.2026 | 42,48 | 43,02 | 42,28 | 42,37 | -1,10% | 259.360,00 |
| 07.01.2026 | 44,59 | 44,59 | 42,65 | 42,84 | -3,58% | 253.339,00 |
| 06.01.2026 | 44,17 | 44,72 | 43,75 | 44,43 | 0,57% | 273.522,00 |
| 05.01.2026 | 43,31 | 44,73 | 43,28 | 44,18 | 2,36% | 191.868,00 |
| 02.01.2026 | 43,48 | 44,86 | 42,48 | 43,16 | -0,30% | 217.952,00 |
| 31.12.2025 | 44,47 | 45,13 | 43,27 | 43,29 | -1,95% | 152.586,00 |
| 30.12.2025 | 44,25 | 44,38 | 43,86 | 44,15 | -0,25% | 165.654,00 |
| 29.12.2025 | 44,49 | 44,61 | 43,64 | 44,26 | -0,52% | 205.447,00 |
| 26.12.2025 | 44,21 | 44,56 | 43,60 | 44,49 | 0,77% | 122.840,00 |
| 24.12.2025 | 43,98 | 44,59 | 43,70 | 44,15 | 0,27% | 127.929,00 |
| 23.12.2025 | 44,50 | 44,55 | 43,97 | 44,03 | -1,54% | 168.694,00 |
| 22.12.2025 | 44,14 | 45,35 | 43,87 | 44,72 | 1,96% | 245.844,00 |
| 19.12.2025 | 43,33 | 44,66 | 43,28 | 43,86 | 0,55% | 1.302.502,00 |
| 18.12.2025 | 44,05 | 44,13 | 43,38 | 43,62 | 0,11% | 330.532,00 |
| 17.12.2025 | 44,10 | 44,32 | 43,30 | 43,57 | -0,84% | 171.073,00 |
| 16.12.2025 | 45,20 | 45,88 | 43,93 | 43,94 | -2,77% | 279.081,00 |
| 15.12.2025 | 45,93 | 46,01 | 45,06 | 45,19 | -0,70% | 237.512,00 |
| 12.12.2025 | 47,34 | 47,34 | 45,24 | 45,51 | -3,60% | 228.867,00 |
| 11.12.2025 | 47,30 | 47,67 | 46,53 | 47,21 | 0,43% | 229.347,00 |
| 10.12.2025 | 46,10 | 48,00 | 45,97 | 47,01 | 1,53% | 336.982,00 |
| 09.12.2025 | 45,78 | 46,50 | 45,39 | 46,30 | 0,72% | 249.056,00 |
| 08.12.2025 | 45,21 | 46,11 | 44,80 | 45,97 | 1,95% | 356.305,00 |
| 05.12.2025 | 43,69 | 45,64 | 43,53 | 45,09 | 3,16% | 443.141,00 |
| 04.12.2025 | 42,83 | 43,72 | 42,57 | 43,71 | 1,84% | 301.411,00 |
| 03.12.2025 | 42,57 | 43,07 | 42,00 | 42,92 | 1,11% | 190.955,00 |
| 02.12.2025 | 41,70 | 42,63 | 41,56 | 42,45 | 2,09% | 227.176,00 |
| 01.12.2025 | 41,65 | 41,88 | 40,64 | 41,58 | -0,60% | 283.634,00 |
| 28.11.2025 | 42,29 | 42,61 | 40,65 | 41,83 | -1,25% | 117.469,00 |
| 26.11.2025 | 41,84 | 43,58 | 41,67 | 42,36 | 1,24% | 562.594,00 |
| 25.11.2025 | 40,83 | 42,15 | 40,53 | 41,84 | 2,30% | 246.593,00 |
| 24.11.2025 | 40,00 | 40,92 | 38,16 | 40,90 | 2,17% | 310.679,00 |
| 21.11.2025 | 37,99 | 40,24 | 36,89 | 40,03 | 4,46% | 315.547,00 |
| 20.11.2025 | 40,11 | 40,59 | 37,22 | 38,32 | -3,74% | 380.382,00 |
| 19.11.2025 | 38,61 | 39,83 | 38,50 | 39,81 | 3,30% | 291.497,00 |
| 18.11.2025 | 37,51 | 38,59 | 37,37 | 38,54 | 1,97% | 239.340,00 |
| 17.11.2025 | 38,38 | 38,86 | 37,51 | 37,79 | -1,58% | 368.216,00 |
| 14.11.2025 | 37,74 | 39,17 | 37,55 | 38,40 | -0,13% | 239.226,00 |
| 13.11.2025 | 42,95 | 44,79 | 38,25 | 38,45 | 6,89% | 428.971,00 |
| 12.11.2025 | 36,03 | 36,60 | 35,15 | 35,97 | 0,78% | 249.817,00 |
| 11.11.2025 | 35,60 | 36,01 | 35,16 | 35,69 | 0,38% | 120.411,00 |
| 10.11.2025 | 35,99 | 36,59 | 35,15 | 35,56 | 0,64% | 116.139,00 |
| 07.11.2025 | 35,35 | 37,02 | 34,41 | 35,33 | -0,62% | 191.375,00 |
| 06.11.2025 | 36,11 | 36,11 | 35,49 | 35,55 | -1,82% | 110.187,00 |
| 05.11.2025 | 35,68 | 36,99 | 35,68 | 36,21 | 1,68% | 138.594,00 |
| 04.11.2025 | 35,55 | 35,97 | 35,00 | 35,61 | -1,50% | 158.145,00 |
| 03.11.2025 | 36,84 | 36,84 | 35,83 | 36,15 | -1,44% | 241.496,00 |
| 31.10.2025 | 37,89 | 38,23 | 36,57 | 36,68 | -3,45% | 172.970,00 |
| 30.10.2025 | 38,11 | 38,56 | 37,82 | 37,99 | -0,39% | 125.797,00 |
| 29.10.2025 | 38,71 | 38,95 | 37,66 | 38,14 | -1,40% | 149.599,00 |
| 28.10.2025 | 38,00 | 38,78 | 37,46 | 38,68 | 0,99% | 123.816,00 |
| 27.10.2025 | 38,97 | 39,36 | 38,20 | 38,30 | -1,34% | 108.503,00 |
| 24.10.2025 | 39,62 | 39,62 | 38,75 | 38,82 | -1,27% | 69.420,00 |
| 23.10.2025 | 38,59 | 39,56 | 38,59 | 39,32 | 1,89% | - |
| 22.10.2025 | 38,91 | 39,20 | 38,45 | 38,59 | -0,82% | 134.379,00 |
| 21.10.2025 | 38,78 | 39,29 | 38,56 | 38,91 | -0,38% | 105.060,00 |
| 20.10.2025 | 38,26 | 39,27 | 37,80 | 39,06 | 2,90% | 102.791,00 |
| 17.10.2025 | 38,06 | 38,45 | 37,23 | 37,96 | -0,63% | - |
| 16.10.2025 | 38,08 | 38,43 | 37,88 | 38,20 | 0,24% | 121.782,00 |
| 15.10.2025 | 36,99 | 38,18 | 36,99 | 38,11 | 3,96% | 137.507,00 |