48,660$
0,23%
Echtzeit-Aktienkurs Dynatrace Inc.
Bid:
Ask:
Aktienkurse zur Dynatrace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 48,68 | 49,02 | 48,08 | 48,66 | 0,23% | 1.768.840,00 |
| 08.05.2025 | 48,42 | 48,83 | 47,79 | 48,55 | 1,38% | 2.634.717,00 |
| 07.05.2025 | 47,51 | 47,98 | 47,24 | 47,89 | 1,14% | 1.786.957,00 |
| 06.05.2025 | 46,67 | 47,76 | 46,36 | 47,35 | -0,50% | 1.655.222,00 |
| 05.05.2025 | 47,65 | 48,33 | 47,53 | 47,59 | -0,77% | 1.775.748,00 |
| 02.05.2025 | 48,33 | 48,43 | 47,81 | 47,96 | 1,10% | 1.880.710,00 |
| 01.05.2025 | 47,61 | 48,23 | 46,92 | 47,44 | 1,00% | 4.215.888,00 |
| 30.04.2025 | 45,91 | 46,97 | 45,61 | 46,97 | -0,80% | 2.448.911,00 |
| 29.04.2025 | 47,08 | 47,99 | 46,96 | 47,35 | 1,92% | 3.907.580,00 |
| 28.04.2025 | 46,89 | 46,89 | 46,12 | 46,46 | 0,09% | 1.534.607,00 |
| 25.04.2025 | 45,94 | 46,65 | 45,88 | 46,42 | 0,63% | 1.797.859,00 |
| 24.04.2025 | 44,31 | 46,15 | 44,29 | 46,13 | 4,82% | 2.543.828,00 |
| 23.04.2025 | 44,45 | 46,16 | 43,83 | 44,01 | 2,59% | 2.311.206,00 |
| 22.04.2025 | 42,63 | 43,18 | 41,92 | 42,90 | 1,73% | 3.155.492,00 |
| 21.04.2025 | 42,86 | 43,10 | 41,79 | 42,17 | -2,16% | 3.577.283,00 |
| 17.04.2025 | 43,31 | 43,66 | 42,69 | 43,10 | -0,23% | 2.457.219,00 |
| 16.04.2025 | 43,02 | 43,56 | 42,53 | 43,20 | -0,62% | 2.693.173,00 |
| 15.04.2025 | 43,25 | 43,84 | 42,59 | 43,47 | 0,23% | 3.409.848,00 |
| 14.04.2025 | 43,99 | 44,18 | 42,99 | 43,37 | 0,60% | 3.044.264,00 |
| 11.04.2025 | 43,76 | 43,76 | 42,24 | 43,11 | -0,62% | 3.207.899,00 |
| 10.04.2025 | 44,22 | 44,22 | 41,84 | 43,38 | -3,73% | 2.597.911,00 |
| 09.04.2025 | 41,00 | 45,46 | 40,53 | 45,06 | 9,34% | 4.791.009,00 |
| 08.04.2025 | 43,32 | 43,61 | 40,66 | 41,21 | -1,20% | 3.666.291,00 |
| 07.04.2025 | 40,40 | 42,73 | 39,30 | 41,71 | -0,71% | 5.647.197,00 |
| 04.04.2025 | 43,92 | 44,28 | 41,84 | 42,01 | -7,99% | 4.230.849,00 |
| 03.04.2025 | 45,84 | 46,97 | 45,32 | 45,66 | -5,60% | 2.397.942,00 |
| 02.04.2025 | 47,16 | 48,94 | 46,81 | 48,37 | 1,13% | 2.254.033,00 |
| 01.04.2025 | 47,38 | 48,03 | 46,80 | 47,83 | 1,44% | 3.064.195,00 |
| 31.03.2025 | 47,64 | 47,81 | 46,09 | 47,15 | -2,62% | 5.054.509,00 |
| 28.03.2025 | 48,70 | 48,85 | 47,91 | 48,42 | -1,22% | 3.052.540,00 |
| 27.03.2025 | 50,24 | 50,45 | 48,90 | 49,02 | -2,95% | 2.006.084,00 |
| 26.03.2025 | 50,89 | 51,09 | 50,06 | 50,51 | -1,31% | 1.682.166,00 |
| 25.03.2025 | 50,89 | 51,53 | 50,77 | 51,18 | 1,01% | 1.558.733,00 |
| 24.03.2025 | 50,51 | 50,95 | 50,23 | 50,67 | 1,71% | 2.194.796,00 |
| 21.03.2025 | 49,24 | 49,91 | 48,77 | 49,82 | 0,38% | 4.565.947,00 |
| 20.03.2025 | 49,00 | 50,10 | 48,91 | 49,63 | 0,30% | 2.005.354,00 |
| 19.03.2025 | 49,35 | 49,93 | 49,05 | 49,48 | 0,65% | 1.776.995,00 |
| 18.03.2025 | 50,01 | 50,43 | 48,85 | 49,16 | -2,42% | 3.162.327,00 |
| 17.03.2025 | 48,23 | 50,60 | 48,22 | 50,38 | 3,94% | 4.507.650,00 |
| 14.03.2025 | 47,88 | 48,69 | 47,59 | 48,47 | 2,43% | 3.207.180,00 |
| 13.03.2025 | 48,92 | 49,17 | 47,08 | 47,32 | -3,86% | 2.900.815,00 |
| 12.03.2025 | 50,14 | 50,55 | 49,11 | 49,22 | -0,18% | 2.210.706,00 |
| 11.03.2025 | 48,73 | 50,22 | 48,48 | 49,31 | 1,27% | 3.070.678,00 |
| 10.03.2025 | 51,10 | 51,43 | 48,64 | 48,69 | -6,74% | 3.744.342,00 |
| 07.03.2025 | 53,27 | 53,81 | 50,97 | 52,21 | -2,56% | 2.554.845,00 |
| 06.03.2025 | 55,47 | 55,80 | 53,52 | 53,58 | -4,58% | 2.742.477,00 |
| 05.03.2025 | 54,87 | 56,33 | 54,76 | 56,15 | 1,91% | 2.442.093,00 |
| 04.03.2025 | 54,68 | 55,65 | 53,67 | 55,10 | -1,15% | 2.736.815,00 |
| 03.03.2025 | 57,51 | 57,72 | 55,67 | 55,74 | -2,64% | 2.154.838,00 |
| 28.02.2025 | 57,00 | 57,37 | 56,14 | 57,25 | -0,10% | 2.689.783,00 |
| 27.02.2025 | 59,03 | 59,92 | 57,13 | 57,31 | -2,52% | 3.010.040,00 |
| 26.02.2025 | 58,70 | 59,74 | 58,62 | 58,79 | 0,63% | 3.053.953,00 |
| 25.02.2025 | 58,79 | 59,03 | 57,91 | 58,42 | -0,97% | 2.157.065,00 |
| 24.02.2025 | 59,99 | 60,10 | 58,56 | 58,99 | -1,49% | 2.696.245,00 |
| 21.02.2025 | 61,29 | 61,29 | 59,53 | 59,88 | -2,22% | 2.823.802,00 |
| 20.02.2025 | 61,43 | 61,47 | 59,91 | 61,24 | -0,65% | 2.068.982,00 |
| 19.02.2025 | 62,50 | 62,66 | 61,43 | 61,64 | -1,17% | 2.331.165,00 |
| 18.02.2025 | 61,63 | 62,40 | 61,02 | 62,37 | 1,75% | 2.435.387,00 |
| 14.02.2025 | 62,33 | 62,51 | 60,92 | 61,30 | -1,73% | 2.887.810,00 |
| 13.02.2025 | 62,32 | 62,74 | 61,20 | 62,38 | -0,06% | 3.625.959,00 |
| 12.02.2025 | 60,51 | 63,00 | 60,51 | 62,42 | 1,69% | 3.689.456,00 |
| 11.02.2025 | 60,99 | 61,85 | 60,99 | 61,38 | 0,28% | 3.011.633,00 |
| 10.02.2025 | 60,09 | 61,23 | 60,00 | 61,21 | 2,31% | 2.872.274,00 |
| 07.02.2025 | 60,68 | 60,95 | 59,68 | 59,83 | -0,48% | 2.164.031,00 |
| 06.02.2025 | 60,35 | 61,40 | 59,86 | 60,12 | -0,51% | 3.152.212,00 |
| 05.02.2025 | 59,30 | 60,51 | 58,86 | 60,43 | 1,91% | 3.122.730,00 |
| 04.02.2025 | 59,02 | 60,29 | 59,02 | 59,30 | 0,68% | 3.752.524,00 |
| 03.02.2025 | 56,00 | 59,38 | 55,96 | 58,90 | 1,99% | 3.342.514,00 |
| 31.01.2025 | 57,97 | 58,69 | 57,37 | 57,75 | -0,03% | 4.009.417,00 |
| 30.01.2025 | 57,68 | 58,16 | 55,44 | 57,77 | 0,73% | 7.836.719,00 |
| 29.01.2025 | 57,95 | 58,57 | 56,96 | 57,35 | -1,02% | 7.250.813,00 |
| 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 |