57,470$
-0,81%
Echtzeit-Aktienkurs Dynatrace
Bid:
Ask:
Aktienkurse zur Dynatrace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 57,90 | 58,57 | 56,96 | 57,35 | -1,02% | 7.254.457,00 |
| 28.01.2025 | 56,73 | 59,02 | 56,73 | 57,94 | 2,62% | 6.244.636,00 |
| 27.01.2025 | 55,26 | 57,47 | 54,89 | 56,46 | 1,47% | 3.323.901,00 |
| 24.01.2025 | 54,96 | 56,28 | 54,88 | 55,64 | 1,57% | 3.681.003,00 |
| 23.01.2025 | 54,27 | 55,23 | 54,24 | 54,78 | 0,77% | 3.315.750,00 |
| 22.01.2025 | 53,71 | 54,39 | 53,47 | 54,36 | 2,14% | 3.520.106,00 |
| 21.01.2025 | 51,50 | 53,32 | 51,50 | 53,22 | 3,74% | 4.422.149,00 |
| 17.01.2025 | 51,05 | 51,63 | 51,05 | 51,30 | 0,47% | 3.070.750,00 |
| 16.01.2025 | 50,58 | 51,35 | 50,51 | 51,06 | 1,07% | 4.485.907,00 |
| 15.01.2025 | 51,61 | 52,03 | 50,40 | 50,52 | -1,41% | 3.193.922,00 |
| 14.01.2025 | 50,86 | 51,64 | 50,85 | 51,24 | 1,45% | 1.794.995,00 |
| 13.01.2025 | 50,54 | 50,81 | 50,06 | 50,51 | -0,36% | 2.505.249,00 |
| 10.01.2025 | 51,74 | 51,89 | 50,57 | 50,69 | -2,95% | 3.036.604,00 |
| 08.01.2025 | 52,05 | 52,36 | 51,11 | 52,23 | -0,06% | 3.262.818,00 |
| 07.01.2025 | 53,71 | 53,83 | 52,02 | 52,26 | -2,37% | 3.853.306,00 |
| 06.01.2025 | 54,61 | 54,67 | 52,59 | 53,53 | -2,34% | 3.265.700,00 |
| 03.01.2025 | 54,54 | 54,98 | 54,48 | 54,81 | 0,85% | 1.457.622,00 |
| 02.01.2025 | 54,75 | 55,08 | 54,17 | 54,35 | 0,00% | 1.456.799,00 |
| 31.12.2024 | 54,28 | 54,56 | 54,00 | 54,35 | 0,46% | 1.649.663,00 |
| 30.12.2024 | 54,15 | 54,41 | 53,56 | 54,10 | -1,08% | 867.303,00 |
| 27.12.2024 | 54,90 | 55,03 | 53,97 | 54,69 | -0,74% | 908.192,00 |
| 26.12.2024 | 55,19 | 55,29 | 54,66 | 55,10 | 0,05% | 1.134.191,00 |
| 24.12.2024 | 54,36 | 55,10 | 54,30 | 55,07 | 1,27% | 811.118,00 |
| 23.12.2024 | 54,44 | 54,70 | 54,08 | 54,38 | -0,48% | 1.385.013,00 |
| 20.12.2024 | 53,03 | 54,82 | 52,89 | 54,64 | 2,02% | 6.716.963,00 |
| 19.12.2024 | 54,13 | 54,26 | 52,97 | 53,56 | 0,04% | 2.923.746,00 |
| 18.12.2024 | 55,70 | 55,80 | 53,22 | 53,54 | -3,53% | 3.225.374,00 |
| 17.12.2024 | 54,72 | 55,96 | 54,19 | 55,50 | 1,30% | 3.778.264,00 |
| 16.12.2024 | 54,58 | 55,50 | 53,82 | 54,79 | 0,70% | 3.826.689,00 |
| 13.12.2024 | 56,39 | 56,62 | 54,26 | 54,41 | -3,56% | 3.877.830,00 |
| 12.12.2024 | 56,47 | 57,07 | 56,37 | 56,42 | 0,23% | 3.897.617,00 |
| 11.12.2024 | 57,22 | 57,71 | 56,21 | 56,29 | -1,12% | 4.641.590,00 |
| 10.12.2024 | 57,33 | 58,21 | 56,93 | 56,93 | -0,85% | 2.048.752,00 |
| 09.12.2024 | 58,55 | 58,69 | 57,37 | 57,42 | -1,53% | 2.062.311,00 |
| 06.12.2024 | 58,98 | 59,09 | 58,24 | 58,31 | -0,55% | 2.730.804,00 |
| 05.12.2024 | 59,45 | 59,50 | 58,31 | 58,63 | -1,63% | 2.640.102,00 |
| 04.12.2024 | 57,58 | 59,80 | 57,35 | 59,60 | 4,05% | 4.268.785,00 |
| 03.12.2024 | 56,05 | 57,39 | 55,85 | 57,28 | 1,63% | 2.738.556,00 |
| 02.12.2024 | 56,18 | 56,86 | 56,06 | 56,36 | 0,30% | 2.542.020,00 |
| 29.11.2024 | 55,74 | 56,37 | 55,50 | 56,19 | 1,32% | 1.606.169,00 |
| 27.11.2024 | 55,61 | 55,95 | 54,72 | 55,46 | -0,29% | 2.804.859,00 |
| 26.11.2024 | 55,15 | 55,65 | 54,80 | 55,62 | 0,47% | 2.192.417,00 |
| 25.11.2024 | 55,86 | 56,23 | 54,85 | 55,36 | -0,18% | 8.644.490,00 |
| 22.11.2024 | 52,91 | 55,82 | 52,91 | 55,46 | 5,70% | 4.724.407,00 |
| 21.11.2024 | 51,73 | 52,71 | 51,19 | 52,47 | 2,70% | 4.770.796,00 |
| 20.11.2024 | 51,43 | 51,92 | 50,09 | 51,09 | -0,95% | 3.884.065,00 |
| 19.11.2024 | 52,02 | 52,25 | 51,36 | 51,58 | -1,60% | 3.627.517,00 |
| 18.11.2024 | 52,46 | 52,58 | 51,42 | 52,42 | 0,13% | 3.752.135,00 |
| 15.11.2024 | 53,67 | 53,89 | 52,06 | 52,35 | -2,82% | 3.189.512,00 |
| 14.11.2024 | 53,77 | 54,42 | 53,20 | 53,87 | 0,43% | 3.017.342,00 |
| 13.11.2024 | 53,22 | 54,27 | 53,09 | 53,64 | 0,34% | 4.220.614,00 |
| 12.11.2024 | 53,39 | 54,40 | 53,02 | 53,46 | -0,04% | 4.506.688,00 |
| 11.11.2024 | 53,26 | 53,86 | 53,03 | 53,48 | 1,12% | 3.394.587,00 |
| 08.11.2024 | 54,25 | 54,55 | 52,48 | 52,89 | -2,63% | 5.098.765,00 |
| 07.11.2024 | 52,01 | 57,39 | 52,01 | 54,32 | -3,84% | 7.082.946,00 |
| 06.11.2024 | 56,46 | 57,00 | 55,76 | 56,49 | 3,14% | 5.255.175,00 |
| 05.11.2024 | 54,64 | 55,03 | 53,80 | 54,77 | 0,38% | 2.630.661,00 |
| 04.11.2024 | 54,15 | 54,92 | 53,63 | 54,56 | 0,91% | 2.281.743,00 |
| 01.11.2024 | 54,03 | 54,58 | 53,52 | 54,07 | 0,50% | 2.180.180,00 |
| 31.10.2024 | 54,85 | 54,97 | 53,73 | 53,80 | -2,29% | 2.106.892,00 |
| 30.10.2024 | 55,00 | 55,72 | 54,94 | 55,06 | -0,05% | 1.620.568,00 |
| 29.10.2024 | 54,28 | 55,22 | 54,02 | 55,09 | 1,66% | 1.923.487,00 |
| 28.10.2024 | 54,14 | 54,51 | 54,03 | 54,19 | 0,22% | 1.358.973,00 |
| 25.10.2024 | 54,20 | 54,83 | 53,98 | 54,07 | -0,11% | 1.161.373,00 |
| 24.10.2024 | 53,77 | 54,17 | 53,54 | 54,13 | 1,65% | 1.776.679,00 |
| 23.10.2024 | 53,62 | 53,71 | 52,96 | 53,25 | -0,58% | 1.849.470,00 |
| 22.10.2024 | 54,29 | 54,29 | 53,49 | 53,56 | -1,51% | 1.570.939,00 |
| 21.10.2024 | 54,67 | 55,25 | 53,94 | 54,38 | -0,87% | 2.027.023,00 |
| 18.10.2024 | 54,15 | 55,10 | 54,09 | 54,86 | 1,59% | 2.715.229,00 |
| 17.10.2024 | 54,05 | 54,24 | 53,60 | 54,00 | 0,56% | 1.495.283,00 |
| 16.10.2024 | 53,54 | 53,86 | 53,11 | 53,70 | 0,04% | 1.888.819,00 |
| 15.10.2024 | 54,55 | 54,67 | 53,56 | 53,68 | -1,70% | 2.746.316,00 |
| 14.10.2024 | 55,49 | 55,49 | 53,96 | 54,61 | -0,94% | 1.618.636,00 |
| 11.10.2024 | 54,77 | 55,25 | 54,48 | 55,13 | 0,69% | 2.204.421,00 |
| 10.10.2024 | 53,63 | 54,83 | 53,58 | 54,75 | 1,43% | 1.940.401,00 |
| 09.10.2024 | 53,30 | 54,01 | 53,30 | 53,98 | 1,35% | 1.717.514,00 |
| 08.10.2024 | 53,45 | 53,78 | 52,97 | 53,26 | -0,26% | 2.118.550,00 |
| 07.10.2024 | 54,50 | 54,70 | 53,30 | 53,40 | -0,80% | 2.881.212,00 |
| 04.10.2024 | 53,54 | 53,85 | 53,04 | 53,83 | 2,01% | 1.592.812,00 |
| 03.10.2024 | 52,18 | 52,96 | 51,99 | 52,77 | 0,76% | 1.633.768,00 |
| 02.10.2024 | 52,06 | 52,65 | 51,75 | 52,37 | 0,48% | 1.698.598,00 |
| 01.10.2024 | 53,66 | 53,66 | 52,06 | 52,12 | -2,52% | 2.306.385,00 |
| 30.09.2024 | 53,00 | 53,56 | 52,92 | 53,47 | 0,91% | 2.027.021,00 |
| 27.09.2024 | 52,87 | 53,35 | 52,66 | 52,99 | 0,78% | 2.456.576,00 |
| 26.09.2024 | 52,84 | 52,87 | 52,17 | 52,58 | 0,19% | 1.974.193,00 |
| 25.09.2024 | 52,41 | 52,59 | 51,88 | 52,48 | -0,02% | 1.714.716,00 |
| 24.09.2024 | 52,20 | 52,82 | 51,70 | 52,49 | 0,92% | 2.453.714,00 |
| 23.09.2024 | 52,01 | 52,15 | 51,37 | 52,01 | 1,29% | 1.864.455,00 |
| 20.09.2024 | 52,04 | 52,04 | 51,24 | 51,35 | -1,63% | 16.091.525,00 |
| 19.09.2024 | 52,50 | 52,69 | 51,72 | 52,20 | 0,71% | 2.592.759,00 |
| 18.09.2024 | 52,00 | 52,50 | 51,65 | 51,83 | -0,50% | 3.540.794,00 |
| 17.09.2024 | 51,66 | 52,30 | 51,66 | 52,09 | 1,05% | 4.661.466,00 |
| 16.09.2024 | 50,90 | 51,90 | 50,87 | 51,55 | 1,60% | 5.462.861,00 |
| 13.09.2024 | 50,71 | 51,40 | 50,45 | 50,74 | 0,32% | 2.795.302,00 |
| 12.09.2024 | 50,80 | 51,20 | 50,33 | 50,58 | -0,20% | 2.117.037,00 |
| 11.09.2024 | 50,38 | 50,72 | 49,63 | 50,68 | -0,02% | 2.136.881,00 |
| 10.09.2024 | 51,06 | 51,17 | 50,06 | 50,69 | -0,41% | 2.330.466,00 |
| 09.09.2024 | 50,45 | 51,45 | 50,26 | 50,90 | 1,43% | 3.535.704,00 |
| 06.09.2024 | 49,44 | 50,35 | 49,10 | 50,18 | 1,85% | 4.203.141,00 |
| 05.09.2024 | 49,11 | 49,77 | 48,94 | 49,27 | -0,24% | 1.961.975,00 |