40,430$
-1,82%
Echtzeit-Aktienkurs Dynatrace Inc.
Bid:
Ask:
Aktienkurse zur Dynatrace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 41,39 | 41,47 | 40,26 | 40,45 | -1,77% | 242.412,00 |
| 26.01.2026 | 40,85 | 41,62 | 40,85 | 41,18 | 0,96% | 3.425.145,00 |
| 23.01.2026 | 41,01 | 41,43 | 40,76 | 40,79 | -0,66% | 4.549.843,00 |
| 22.01.2026 | 39,87 | 41,12 | 39,73 | 41,06 | 4,21% | 5.576.004,00 |
| 21.01.2026 | 38,79 | 39,60 | 38,51 | 39,40 | 1,78% | 5.287.002,00 |
| 20.01.2026 | 39,32 | 39,85 | 38,63 | 38,71 | -2,93% | 5.701.620,00 |
| 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% | 5.764.413,00 |
| 14.01.2026 | 41,53 | 41,53 | 39,92 | 39,98 | -3,38% | 4.958.264,00 |
| 13.01.2026 | 42,24 | 42,59 | 41,11 | 41,38 | -2,17% | 2.852.677,00 |
| 12.01.2026 | 42,48 | 42,78 | 41,90 | 42,30 | 0,05% | 4.448.459,00 |
| 09.01.2026 | 42,80 | 43,15 | 42,11 | 42,28 | -1,19% | 3.407.704,00 |
| 08.01.2026 | 43,61 | 43,74 | 42,26 | 42,79 | -2,40% | 2.614.075,00 |
| 07.01.2026 | 42,94 | 43,88 | 42,50 | 43,84 | 2,62% | 2.970.346,00 |
| 06.01.2026 | 42,59 | 43,30 | 42,34 | 42,72 | 0,21% | 2.995.713,00 |
| 05.01.2026 | 42,44 | 43,27 | 42,32 | 42,63 | 0,66% | 3.134.002,00 |
| 02.01.2026 | 43,33 | 43,46 | 41,55 | 42,35 | -2,28% | 4.213.687,00 |
| 31.12.2025 | 44,20 | 44,20 | 43,27 | 43,34 | -1,72% | 2.684.761,00 |
| 30.12.2025 | 44,20 | 44,46 | 44,01 | 44,10 | -0,27% | 2.327.252,00 |
| 29.12.2025 | 44,15 | 44,67 | 44,02 | 44,22 | -0,25% | 3.104.101,00 |
| 26.12.2025 | 43,75 | 44,33 | 43,66 | 44,33 | 1,33% | 1.884.737,00 |
| 24.12.2025 | 43,75 | 43,93 | 43,46 | 43,75 | 0,02% | 1.037.241,00 |
| 23.12.2025 | 44,30 | 44,54 | 43,57 | 43,74 | -1,93% | 2.565.487,00 |
| 22.12.2025 | 44,41 | 44,87 | 44,09 | 44,60 | 0,97% | 3.658.158,00 |
| 19.12.2025 | 44,23 | 44,71 | 43,92 | 44,17 | -0,02% | 5.402.885,00 |
| 18.12.2025 | 44,20 | 44,90 | 43,93 | 44,18 | 0,61% | 3.853.187,00 |
| 17.12.2025 | 43,92 | 45,04 | 43,76 | 43,91 | -0,59% | 3.947.416,00 |
| 16.12.2025 | 44,44 | 45,05 | 43,94 | 44,17 | -0,47% | 2.895.334,00 |
| 15.12.2025 | 46,15 | 46,51 | 44,32 | 44,38 | -3,61% | 3.411.923,00 |
| 12.12.2025 | 45,49 | 46,38 | 45,28 | 46,04 | 1,68% | 2.929.963,00 |
| 11.12.2025 | 45,50 | 45,83 | 45,18 | 45,28 | -0,53% | 2.704.633,00 |
| 10.12.2025 | 45,10 | 45,82 | 44,99 | 45,52 | 0,75% | 2.391.114,00 |
| 09.12.2025 | 44,52 | 45,44 | 44,22 | 45,18 | 0,85% | 2.537.812,00 |
| 08.12.2025 | 44,34 | 45,19 | 44,19 | 44,80 | 0,79% | 3.565.064,00 |
| 05.12.2025 | 44,24 | 45,00 | 44,18 | 44,45 | 0,32% | 2.632.240,00 |
| 04.12.2025 | 44,69 | 44,81 | 44,19 | 44,31 | -0,31% | 2.005.769,00 |
| 03.12.2025 | 44,65 | 44,92 | 43,63 | 44,45 | -1,00% | 3.532.987,00 |
| 02.12.2025 | 45,16 | 45,16 | 44,71 | 44,90 | 0,60% | 2.999.555,00 |
| 01.12.2025 | 44,40 | 45,41 | 44,31 | 44,63 | 0,16% | 3.186.662,00 |
| 28.11.2025 | 44,36 | 44,76 | 44,18 | 44,56 | 0,88% | 1.450.778,00 |
| 26.11.2025 | 44,36 | 44,70 | 44,16 | 44,17 | -0,99% | 2.495.370,00 |
| 25.11.2025 | 43,87 | 44,79 | 43,87 | 44,61 | 1,69% | 2.722.735,00 |
| 24.11.2025 | 44,01 | 44,44 | 43,12 | 43,87 | 0,69% | 4.875.063,00 |
| 21.11.2025 | 43,39 | 44,26 | 42,73 | 43,57 | 0,30% | 3.680.808,00 |
| 20.11.2025 | 45,97 | 45,97 | 43,23 | 43,44 | -4,08% | 6.985.952,00 |
| 19.11.2025 | 45,80 | 46,20 | 45,18 | 45,29 | -2,31% | 3.241.561,00 |
| 18.11.2025 | 45,05 | 46,49 | 44,62 | 46,36 | 2,68% | 4.287.069,00 |
| 17.11.2025 | 46,62 | 46,79 | 44,91 | 45,15 | -3,61% | 3.138.801,00 |
| 14.11.2025 | 46,31 | 47,77 | 46,08 | 46,84 | 0,13% | 3.440.164,00 |
| 13.11.2025 | 46,05 | 47,46 | 45,84 | 46,78 | 0,60% | 6.895.404,00 |
| 12.11.2025 | 47,04 | 47,11 | 46,15 | 46,50 | -0,68% | 4.545.465,00 |
| 11.11.2025 | 46,44 | 47,13 | 46,33 | 46,82 | 0,21% | 4.458.968,00 |
| 10.11.2025 | 47,60 | 47,60 | 46,53 | 46,72 | -1,06% | 4.172.402,00 |
| 07.11.2025 | 45,63 | 47,25 | 45,23 | 47,22 | 2,52% | 4.422.746,00 |
| 06.11.2025 | 47,66 | 47,69 | 46,04 | 46,06 | -2,81% | 5.694.461,00 |
| 05.11.2025 | 50,04 | 50,25 | 46,15 | 47,39 | -4,51% | 8.385.452,00 |
| 04.11.2025 | 49,31 | 50,11 | 48,73 | 49,63 | -1,68% | 5.274.116,00 |
| 03.11.2025 | 50,60 | 50,95 | 49,43 | 50,48 | -0,18% | 4.262.416,00 |
| 31.10.2025 | 49,00 | 50,68 | 48,76 | 50,57 | 4,01% | 4.088.621,00 |
| 30.10.2025 | 48,55 | 49,63 | 48,51 | 48,62 | -0,80% | 2.043.559,00 |
| 29.10.2025 | 49,74 | 49,74 | 48,18 | 49,01 | -1,27% | 2.962.531,00 |
| 28.10.2025 | 50,61 | 50,85 | 49,50 | 49,64 | -1,72% | 2.233.247,00 |
| 27.10.2025 | 50,80 | 51,07 | 50,32 | 50,51 | 0,40% | 1.490.282,00 |
| 24.10.2025 | 50,37 | 51,11 | 50,19 | 50,31 | 0,74% | 1.442.514,00 |
| 23.10.2025 | 49,57 | 50,13 | 49,47 | 49,94 | 0,77% | 1.699.355,00 |
| 22.10.2025 | 50,94 | 51,00 | 49,46 | 49,56 | -2,73% | 2.640.181,00 |
| 21.10.2025 | 50,00 | 51,22 | 49,79 | 50,95 | 1,66% | 1.893.183,00 |
| 20.10.2025 | 48,30 | 50,14 | 48,13 | 50,12 | 4,11% | 2.758.852,00 |
| 17.10.2025 | 47,14 | 48,27 | 47,11 | 48,14 | 1,63% | 2.236.665,00 |
| 16.10.2025 | 47,92 | 48,61 | 46,93 | 47,37 | -0,86% | 2.440.217,00 |
| 15.10.2025 | 48,44 | 48,44 | 47,39 | 47,78 | -0,83% | 2.055.779,00 |
| 14.10.2025 | 47,83 | 48,28 | 47,24 | 48,18 | -0,31% | 1.562.527,00 |
| 13.10.2025 | 48,32 | 48,62 | 47,69 | 48,33 | 0,77% | 1.776.126,00 |
| 10.10.2025 | 49,02 | 49,44 | 47,31 | 47,96 | -1,92% | 1.882.359,00 |
| 09.10.2025 | 48,37 | 48,92 | 47,88 | 48,90 | 0,97% | 2.184.010,00 |
| 08.10.2025 | 48,36 | 48,96 | 48,13 | 48,43 | 0,62% | 2.731.184,00 |
| 07.10.2025 | 49,30 | 49,44 | 47,90 | 48,13 | -2,08% | 2.836.672,00 |
| 06.10.2025 | 49,76 | 50,10 | 48,69 | 49,15 | -0,86% | 3.787.348,00 |
| 03.10.2025 | 50,00 | 51,14 | 49,57 | 49,58 | -0,61% | 261.690,00 |
| 02.10.2025 | 48,31 | 50,03 | 48,08 | 49,88 | 3,25% | 3.298.816,00 |
| 01.10.2025 | 48,79 | 49,68 | 47,83 | 48,31 | -0,29% | 4.403.344,00 |
| 30.09.2025 | 49,24 | 49,30 | 47,24 | 48,45 | -1,76% | 3.627.398,00 |
| 29.09.2025 | 49,60 | 49,82 | 48,93 | 49,32 | -0,38% | 2.447.387,00 |
| 26.09.2025 | 48,79 | 49,55 | 48,29 | 49,51 | 1,87% | 2.934.917,00 |
| 25.09.2025 | 48,00 | 48,64 | 47,38 | 48,60 | 0,98% | 2.151.357,00 |
| 24.09.2025 | 48,08 | 48,90 | 47,84 | 48,13 | 0,75% | 2.839.909,00 |
| 23.09.2025 | 48,30 | 48,62 | 47,74 | 47,77 | -1,71% | 2.022.852,00 |
| 22.09.2025 | 48,16 | 49,17 | 48,00 | 48,60 | 0,48% | 2.154.032,00 |
| 19.09.2025 | 48,53 | 49,16 | 48,20 | 48,37 | -0,47% | 5.497.957,00 |
| 18.09.2025 | 48,63 | 49,04 | 48,39 | 48,60 | 1,12% | 2.703.253,00 |
| 17.09.2025 | 48,19 | 48,73 | 47,58 | 48,06 | 0,50% | 4.274.970,00 |
| 16.09.2025 | 48,44 | 48,52 | 47,67 | 47,82 | -1,63% | 4.506.273,00 |
| 15.09.2025 | 49,07 | 49,27 | 48,34 | 48,61 | -0,86% | 4.533.873,00 |
| 12.09.2025 | 49,02 | 49,28 | 48,40 | 49,03 | -0,10% | 2.436.207,00 |
| 11.09.2025 | 48,08 | 49,17 | 47,83 | 49,08 | 2,98% | 3.073.818,00 |
| 10.09.2025 | 50,53 | 50,94 | 46,94 | 47,66 | -5,90% | 6.196.231,00 |
| 09.09.2025 | 49,90 | 50,80 | 49,47 | 50,65 | 1,44% | 2.308.694,00 |
| 08.09.2025 | 50,10 | 50,15 | 48,86 | 49,93 | -0,14% | 5.693.067,00 |
| 05.09.2025 | 49,77 | 51,11 | 49,63 | 50,00 | 0,46% | 3.710.319,00 |
| 04.09.2025 | 49,76 | 50,30 | 49,03 | 49,77 | -0,94% | 2.948.672,00 |