25,000€
2,46%
Echtzeit-Aktienkurs Digi International Inc.
Bid:
Ask:
Aktienkurse zur Digi International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.05.2024 | 24,50 | 25,20 | 24,50 | 25,20 | 3,28% | - |
08.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
07.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | - |
06.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
03.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -17,61% | - |
02.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
30.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
29.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
26.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
25.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
24.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
23.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
22.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
19.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
18.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
17.04.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | 130,00 |
16.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
15.04.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | 5,00 |
12.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
11.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | - |
10.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
09.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | - |
08.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
05.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
04.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
03.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
02.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
28.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
27.03.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | 60,00 |
26.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
25.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
22.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
21.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
20.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
19.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
18.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
15.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
14.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
13.03.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | 100,00 |
12.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
11.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
08.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
07.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
06.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
05.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
04.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
01.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
29.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
28.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
27.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
26.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
23.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
22.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
21.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
20.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
19.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
16.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
15.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
14.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
13.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
12.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
09.02.2024 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | - |
08.02.2024 | 26,40 | 27,20 | 26,40 | 27,00 | 0,75% | - |
07.02.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 2,29% | - |
06.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
05.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
02.02.2024 | 25,20 | 26,20 | 25,20 | 26,20 | 18,02% | - |
01.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
31.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
30.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
29.01.2024 | 23,00 | 23,80 | 23,00 | 23,20 | -4,13% | 45,00 |
26.01.2024 | 23,20 | 24,20 | 23,20 | 24,20 | 5,22% | 50,00 |
25.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
24.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
23.01.2024 | 22,40 | 23,20 | 22,40 | 23,00 | 7,48% | - |
22.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
19.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
18.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
17.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
16.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
15.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 28,00 |
12.01.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | - |
11.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
10.01.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | - |
09.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
08.01.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | - |
05.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
04.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
03.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
02.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
29.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
28.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
27.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
22.12.2023 | 23,00 | 23,60 | 23,00 | 23,60 | 5,36% | 30,00 |
21.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
20.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
19.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
18.12.2023 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | - |
15.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
14.12.2023 | 22,40 | 22,60 | 22,40 | 22,60 | 3,67% | - |