64,318$
0,42%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 61,89 | 64,38 | 61,50 | 64,05 | 2,89% | 301.303,00 |
| 20.05.2026 | 61,84 | 63,29 | 61,48 | 62,25 | 1,24% | 263.215,00 |
| 19.05.2026 | 61,83 | 62,81 | 60,44 | 61,49 | -1,68% | 242.280,00 |
| 18.05.2026 | 62,72 | 64,28 | 61,56 | 62,54 | 0,87% | 250.181,00 |
| 15.05.2026 | 63,48 | 64,63 | 61,58 | 62,00 | -3,31% | 579.175,00 |
| 14.05.2026 | 65,99 | 66,06 | 63,98 | 64,12 | -1,82% | 489.625,00 |
| 13.05.2026 | 62,08 | 66,54 | 62,05 | 65,31 | 6,14% | 467.030,00 |
| 12.05.2026 | 62,36 | 62,53 | 60,81 | 61,53 | -2,05% | 308.304,00 |
| 11.05.2026 | 65,88 | 66,79 | 62,43 | 62,82 | -4,50% | 518.682,00 |
| 08.05.2026 | 62,65 | 66,47 | 61,98 | 65,78 | 6,05% | 360.280,00 |
| 07.05.2026 | 65,56 | 69,81 | 61,62 | 62,03 | 5,42% | 648.934,00 |
| 06.05.2026 | 59,14 | 59,40 | 57,73 | 58,84 | 0,55% | 263.770,00 |
| 05.05.2026 | 57,46 | 58,63 | 57,46 | 58,52 | 2,81% | 238.668,00 |
| 04.05.2026 | 57,50 | 58,90 | 56,78 | 56,92 | -1,03% | 221.584,00 |
| 01.05.2026 | 56,23 | 57,57 | 56,04 | 57,51 | 2,62% | 179.914,00 |
| 30.04.2026 | 55,01 | 56,48 | 54,61 | 56,04 | 2,58% | 315.219,00 |
| 29.04.2026 | 54,61 | 56,60 | 53,98 | 54,63 | -0,27% | 230.825,00 |
| 28.04.2026 | 56,29 | 56,29 | 53,51 | 54,78 | -2,80% | 276.654,00 |
| 27.04.2026 | 56,67 | 57,61 | 55,71 | 56,36 | -0,53% | 285.060,00 |
| 24.04.2026 | 56,39 | 57,23 | 55,53 | 56,66 | 0,68% | 190.209,00 |
| 23.04.2026 | 56,00 | 56,88 | 55,15 | 56,28 | 0,49% | 170.210,00 |
| 22.04.2026 | 56,06 | 56,48 | 55,29 | 56,01 | 0,42% | 199.584,00 |
| 21.04.2026 | 55,60 | 56,50 | 55,32 | 55,77 | 0,50% | 236.541,00 |
| 20.04.2026 | 54,75 | 55,99 | 54,61 | 55,49 | 0,93% | 196.268,00 |
| 17.04.2026 | 54,63 | 55,40 | 54,23 | 54,98 | 2,48% | 325.224,00 |
| 16.04.2026 | 53,79 | 54,40 | 50,48 | 53,65 | -0,72% | 463.402,00 |
| 15.04.2026 | 54,72 | 55,04 | 53,02 | 54,04 | -1,87% | 201.756,00 |
| 14.04.2026 | 55,10 | 56,03 | 54,61 | 55,07 | -0,09% | 253.080,00 |
| 13.04.2026 | 53,48 | 55,24 | 53,43 | 55,12 | 2,36% | 323.750,00 |
| 10.04.2026 | 54,60 | 54,62 | 53,28 | 53,85 | -1,07% | 206.464,00 |
| 09.04.2026 | 53,61 | 54,67 | 53,26 | 54,43 | 0,50% | 248.982,00 |
| 08.04.2026 | 54,83 | 55,60 | 53,74 | 54,16 | 3,66% | 379.503,00 |
| 07.04.2026 | 50,24 | 52,32 | 49,88 | 52,25 | 3,34% | 340.085,00 |
| 06.04.2026 | 49,74 | 50,76 | 49,41 | 50,56 | 1,20% | 143.752,00 |
| 02.04.2026 | 47,66 | 50,07 | 47,66 | 49,96 | 1,92% | 167.771,00 |
| 01.04.2026 | 48,78 | 49,86 | 48,64 | 49,02 | 1,60% | 275.116,00 |
| 31.03.2026 | 47,73 | 48,74 | 46,94 | 48,25 | 3,16% | 551.212,00 |
| 30.03.2026 | 48,05 | 48,05 | 46,20 | 46,77 | -1,47% | 247.930,00 |
| 27.03.2026 | 48,08 | 48,23 | 47,00 | 47,47 | -2,41% | 240.937,00 |
| 26.03.2026 | 49,96 | 50,44 | 48,52 | 48,64 | -3,99% | 232.104,00 |
| 25.03.2026 | 50,48 | 51,34 | 50,48 | 50,66 | 2,14% | 314.613,00 |
| 24.03.2026 | 49,07 | 50,89 | 49,07 | 49,60 | 0,00% | 259.759,00 |
| 23.03.2026 | 48,83 | 50,46 | 48,83 | 49,60 | 3,79% | 232.137,00 |
| 20.03.2026 | 48,99 | 49,23 | 47,19 | 47,79 | -2,61% | 987.106,00 |
| 19.03.2026 | 49,05 | 50,35 | 48,89 | 49,07 | -1,17% | 304.414,00 |
| 18.03.2026 | 49,83 | 50,86 | 49,10 | 49,65 | -1,14% | 305.977,00 |
| 17.03.2026 | 50,48 | 51,71 | 50,14 | 50,22 | -0,36% | 277.220,00 |
| 16.03.2026 | 49,79 | 51,17 | 48,00 | 50,40 | 2,61% | 288.301,00 |
| 13.03.2026 | 49,68 | 51,01 | 48,71 | 49,12 | -0,45% | 201.623,00 |
| 12.03.2026 | 49,62 | 50,47 | 48,83 | 49,34 | -2,30% | 300.416,00 |
| 11.03.2026 | 49,97 | 50,86 | 49,84 | 50,50 | 0,38% | 161.462,00 |
| 10.03.2026 | 49,63 | 51,53 | 49,63 | 50,31 | 1,31% | 392.984,00 |
| 09.03.2026 | 48,11 | 49,95 | 47,35 | 49,66 | 1,68% | 206.863,00 |
| 06.03.2026 | 48,78 | 49,15 | 48,01 | 48,84 | -2,51% | 225.697,00 |
| 05.03.2026 | 50,00 | 50,55 | 49,21 | 50,10 | -0,83% | 167.202,00 |
| 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 |