38,900$
-0,97%
Echtzeit-Aktienkurs Dynatrace Inc.
Bid:
Ask:
Aktienkurse zur Dynatrace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 38,85 | 39,21 | 38,22 | 38,89 | -0,99% | 135,00 |
| 06.03.2026 | 39,14 | 39,65 | 38,70 | 39,28 | 0,18% | 135,00 |
| 05.03.2026 | 37,32 | 39,49 | 37,11 | 39,21 | 5,23% | 10.309.473,00 |
| 04.03.2026 | 36,59 | 37,48 | 36,58 | 37,26 | 0,59% | 6.124.791,00 |
| 03.03.2026 | 36,20 | 37,39 | 35,53 | 37,04 | 0,90% | 5.465.679,00 |
| 02.03.2026 | 35,34 | 37,01 | 35,22 | 36,71 | 2,20% | 6.443.929,00 |
| 27.02.2026 | 34,84 | 36,33 | 34,27 | 35,92 | -1,18% | 31.578.897,00 |
| 26.02.2026 | 35,39 | 36,73 | 35,32 | 36,35 | 3,44% | 8.099.949,00 |
| 25.02.2026 | 34,24 | 35,21 | 33,66 | 35,14 | 2,60% | 6.136.753,00 |
| 24.02.2026 | 33,74 | 34,98 | 33,44 | 34,25 | 1,81% | 5.099.818,00 |
| 23.02.2026 | 34,72 | 34,99 | 33,24 | 33,64 | -4,97% | 6.896.594,00 |
| 20.02.2026 | 36,08 | 36,76 | 34,98 | 35,40 | -2,43% | 5.104.131,00 |
| 19.02.2026 | 36,51 | 36,76 | 36,00 | 36,28 | -0,38% | 3.332.390,00 |
| 18.02.2026 | 36,64 | 37,21 | 36,01 | 36,42 | -0,57% | 5.236.052,00 |
| 17.02.2026 | 36,98 | 37,38 | 36,17 | 36,63 | -1,53% | 4.697.481,00 |
| 13.02.2026 | 36,75 | 37,36 | 36,32 | 37,20 | 1,75% | 4.926.897,00 |
| 12.02.2026 | 37,13 | 37,66 | 35,71 | 36,56 | -1,54% | 6.988.101,00 |
| 11.02.2026 | 36,34 | 37,16 | 35,64 | 37,13 | 0,90% | 8.784.792,00 |
| 10.02.2026 | 36,13 | 37,50 | 35,89 | 36,80 | 1,71% | 7.707.812,00 |
| 09.02.2026 | 38,29 | 38,90 | 34,85 | 36,18 | 7,33% | 16.285.393,00 |
| 06.02.2026 | 33,43 | 34,49 | 32,83 | 33,71 | 0,72% | 9.815.916,00 |
| 05.02.2026 | 34,49 | 35,06 | 33,38 | 33,47 | -3,29% | 9.848.192,00 |
| 04.02.2026 | 34,06 | 35,07 | 33,24 | 34,61 | 0,12% | 9.615.988,00 |
| 03.02.2026 | 36,69 | 37,19 | 33,85 | 34,57 | -9,15% | 10.141.703,00 |
| 02.02.2026 | 38,33 | 38,78 | 37,52 | 38,05 | -0,11% | 5.064.494,00 |
| 30.01.2026 | 38,05 | 38,66 | 37,86 | 38,09 | 0,61% | 5.996.652,00 |
| 29.01.2026 | 39,45 | 39,68 | 37,43 | 37,86 | -6,86% | 6.960.720,00 |
| 28.01.2026 | 40,98 | 41,45 | 40,48 | 40,65 | -0,05% | 3.337.112,00 |
| 27.01.2026 | 41,27 | 41,59 | 40,26 | 40,67 | -1,24% | 3.368.738,00 |
| 26.01.2026 | 40,85 | 41,62 | 40,85 | 41,18 | 0,96% | 3.427.802,00 |
| 23.01.2026 | 41,01 | 41,43 | 40,76 | 40,79 | -0,66% | 4.549.843,00 |
| 22.01.2026 | 39,89 | 41,12 | 39,73 | 41,06 | 4,21% | 5.576.439,00 |
| 21.01.2026 | 38,75 | 39,60 | 38,51 | 39,40 | 1,78% | 5.287.593,00 |
| 20.01.2026 | 39,32 | 39,85 | 38,63 | 38,71 | -2,93% | 5.703.110,00 |
| 16.01.2026 | 39,30 | 40,87 | 38,50 | 39,88 | 1,27% | 9.371.265,00 |
| 15.01.2026 | 40,10 | 40,54 | 39,33 | 39,38 | -1,50% | 6.063.648,00 |
| 14.01.2026 | 41,29 | 41,53 | 39,92 | 39,98 | -3,38% | 4.962.411,00 |
| 13.01.2026 | 42,24 | 42,59 | 41,11 | 41,38 | -2,17% | 2.857.436,00 |
| 12.01.2026 | 42,48 | 42,78 | 41,90 | 42,30 | 0,05% | 4.449.161,00 |
| 09.01.2026 | 42,80 | 43,15 | 42,11 | 42,28 | -1,19% | 3.407.704,00 |
| 08.01.2026 | 43,67 | 43,74 | 42,26 | 42,79 | -2,40% | 2.751.436,00 |
| 07.01.2026 | 43,15 | 43,88 | 42,50 | 43,84 | 2,62% | 3.034.388,00 |
| 06.01.2026 | 42,39 | 43,30 | 42,34 | 42,72 | 0,21% | 2.996.169,00 |
| 05.01.2026 | 42,35 | 43,27 | 42,32 | 42,63 | 0,66% | 3.164.562,00 |