43,480$
-1,41%
Echtzeit-Aktienkurs Dynatrace Inc.
Bid:
Ask:
Aktienkurse zur Dynatrace Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 44,17 | 44,64 | 43,41 | 43,52 | -1,32% | 120.871,00 |
| 30.07.2026 | 44,31 | 44,43 | 42,94 | 44,10 | 0,50% | 4.369.388,00 |
| 29.07.2026 | 43,50 | 44,81 | 43,50 | 43,88 | -0,05% | 5.053.294,00 |
| 28.07.2026 | 44,01 | 44,77 | 43,40 | 43,90 | 0,41% | 2.372.412,00 |
| 27.07.2026 | 42,49 | 44,10 | 42,35 | 43,72 | 5,05% | 4.357.259,00 |
| 24.07.2026 | 41,39 | 41,80 | 41,17 | 41,62 | 2,39% | 4.358.458,00 |
| 23.07.2026 | 42,01 | 42,19 | 40,40 | 40,65 | -1,72% | 3.842.037,00 |
| 22.07.2026 | 43,21 | 43,21 | 41,27 | 41,36 | -3,48% | 6.000.713,00 |
| 21.07.2026 | 43,87 | 44,54 | 42,50 | 42,85 | -4,16% | 3.897.258,00 |
| 20.07.2026 | 44,09 | 45,21 | 43,87 | 44,71 | 0,68% | 2.320.336,00 |
| 17.07.2026 | 44,19 | 45,06 | 44,04 | 44,41 | -0,94% | 2.631.420,00 |
| 16.07.2026 | 45,64 | 45,80 | 43,88 | 44,83 | -0,75% | 3.250.171,00 |
| 15.07.2026 | 45,84 | 46,43 | 45,01 | 45,17 | 0,29% | 3.407.988,00 |
| 14.07.2026 | 43,24 | 45,38 | 43,12 | 45,04 | 1,01% | 4.419.016,00 |
| 13.07.2026 | 44,15 | 44,77 | 43,43 | 44,59 | 2,08% | 3.623.603,00 |
| 10.07.2026 | 45,94 | 46,22 | 43,52 | 43,68 | -3,43% | 2.742.073,00 |
| 09.07.2026 | 42,98 | 45,53 | 42,34 | 45,23 | 3,17% | 5.912.583,00 |
| 08.07.2026 | 44,67 | 45,08 | 43,69 | 43,84 | -2,82% | 3.278.473,00 |
| 07.07.2026 | 46,42 | 46,62 | 44,99 | 45,11 | -0,90% | 3.932.451,00 |
| 06.07.2026 | 44,11 | 46,04 | 43,82 | 45,52 | 1,68% | 4.756.208,00 |
| 02.07.2026 | 45,26 | 45,99 | 44,68 | 44,77 | -1,34% | 5.182.642,00 |
| 01.07.2026 | 44,54 | 46,40 | 44,54 | 45,38 | 3,35% | 7.135.387,00 |
| 30.06.2026 | 43,55 | 44,14 | 43,43 | 43,91 | -0,75% | 3.767.453,00 |
| 29.06.2026 | 44,01 | 45,69 | 43,85 | 44,24 | 2,01% | 9.083.196,00 |
| 26.06.2026 | 40,42 | 43,37 | 40,42 | 43,37 | 7,67% | 14.048.604,00 |
| 25.06.2026 | 40,30 | 41,11 | 39,65 | 40,28 | -0,81% | 5.612.665,00 |
| 24.06.2026 | 40,30 | 41,19 | 40,12 | 40,61 | 0,52% | 4.518.783,00 |
| 23.06.2026 | 40,74 | 41,33 | 40,32 | 40,40 | -0,15% | 5.414.108,00 |
| 22.06.2026 | 40,91 | 41,67 | 39,98 | 40,46 | -2,32% | 3.981.296,00 |
| 18.06.2026 | 41,23 | 41,72 | 40,76 | 41,42 | 0,41% | 10.689.312,00 |
| 17.06.2026 | 41,77 | 42,21 | 40,68 | 41,25 | -0,51% | 5.627.577,00 |
| 16.06.2026 | 42,67 | 42,93 | 41,42 | 41,46 | 0,66% | 4.762.496,00 |
| 15.06.2026 | 41,63 | 42,49 | 41,10 | 41,19 | 1,08% | 4.599.304,00 |
| 12.06.2026 | 41,08 | 41,08 | 39,71 | 40,75 | 0,94% | 3.984.090,00 |
| 11.06.2026 | 39,92 | 41,14 | 39,73 | 40,37 | -0,52% | 4.280.922,00 |
| 10.06.2026 | 40,49 | 41,87 | 40,13 | 40,58 | -0,47% | 5.001.897,00 |
| 09.06.2026 | 41,22 | 41,90 | 39,91 | 40,77 | -2,74% | 5.742.065,00 |
| 08.06.2026 | 42,11 | 42,47 | 41,43 | 41,92 | -0,64% | 4.896.699,00 |
| 05.06.2026 | 43,30 | 43,77 | 41,91 | 42,19 | -2,45% | 4.743.799,00 |
| 04.06.2026 | 44,18 | 44,34 | 43,19 | 43,25 | -0,44% | 3.453.459,00 |
| 03.06.2026 | 44,55 | 44,55 | 42,94 | 43,44 | -3,40% | 5.525.718,00 |
| 02.06.2026 | 42,87 | 44,99 | 42,66 | 44,97 | 1,12% | 5.979.513,00 |
| 01.06.2026 | 43,53 | 44,84 | 42,54 | 44,47 | 4,41% | 6.620.638,00 |
| 29.05.2026 | 40,95 | 43,00 | 40,82 | 42,59 | 5,13% | 7.090.032,00 |
| 28.05.2026 | 40,43 | 40,80 | 39,17 | 40,51 | 4,11% | 4.685.690,00 |
| 27.05.2026 | 40,07 | 40,52 | 38,74 | 38,91 | -4,16% | 3.792.435,00 |
| 26.05.2026 | 41,09 | 41,17 | 39,99 | 40,60 | -1,48% | 4.331.614,00 |
| 22.05.2026 | 39,53 | 41,35 | 39,31 | 41,21 | 5,26% | 4.502.298,00 |
| 21.05.2026 | 39,46 | 39,67 | 38,75 | 39,15 | -1,81% | 4.179.641,00 |
| 20.05.2026 | 39,10 | 39,92 | 38,84 | 39,87 | -0,23% | 5.381.481,00 |
| 19.05.2026 | 40,89 | 41,36 | 39,78 | 39,96 | 0,28% | 6.599.528,00 |
| 18.05.2026 | 38,19 | 40,14 | 37,91 | 39,85 | 3,88% | 7.322.982,00 |
| 15.05.2026 | 37,18 | 38,67 | 36,42 | 38,36 | 3,34% | 8.551.231,00 |
| 14.05.2026 | 34,80 | 37,29 | 34,73 | 37,12 | 6,88% | 10.966.456,00 |
| 13.05.2026 | 33,52 | 35,85 | 32,75 | 34,73 | -11,43% | 20.573.112,00 |
| 12.05.2026 | 40,00 | 40,14 | 38,66 | 39,21 | -2,54% | 10.250.273,00 |
| 11.05.2026 | 40,35 | 40,94 | 39,91 | 40,23 | -1,15% | 5.310.900,00 |
| 08.05.2026 | 40,08 | 40,80 | 39,14 | 40,70 | 0,82% | 5.280.666,00 |
| 07.05.2026 | 40,01 | 41,00 | 39,82 | 40,37 | 5,65% | 5.745.008,00 |
| 06.05.2026 | 38,02 | 38,96 | 37,72 | 38,21 | -1,06% | 4.451.416,00 |
| 05.05.2026 | 38,95 | 39,39 | 38,20 | 38,62 | -0,34% | 3.692.651,00 |
| 04.05.2026 | 37,76 | 39,00 | 37,70 | 38,75 | 3,03% | 4.303.664,00 |
| 01.05.2026 | 37,30 | 38,00 | 36,71 | 37,61 | 3,87% | 4.579.868,00 |
| 30.04.2026 | 36,24 | 36,38 | 35,50 | 36,21 | -0,52% | 5.993.280,00 |
| 29.04.2026 | 35,94 | 36,45 | 35,41 | 36,40 | 1,14% | 4.870.845,00 |
| 28.04.2026 | 36,72 | 37,48 | 35,90 | 35,99 | 1,07% | 7.290.893,00 |
| 27.04.2026 | 35,06 | 35,97 | 34,80 | 35,61 | 0,91% | 4.838.503,00 |
| 24.04.2026 | 34,49 | 35,31 | 33,98 | 35,29 | 2,92% | 4.884.323,00 |
| 23.04.2026 | 34,35 | 34,71 | 33,52 | 34,29 | -5,12% | 9.103.112,00 |
| 22.04.2026 | 35,68 | 36,46 | 35,40 | 36,14 | 1,18% | 7.131.477,00 |
| 21.04.2026 | 36,20 | 36,70 | 35,36 | 35,72 | 0,79% | 9.732.846,00 |
| 20.04.2026 | 35,58 | 36,24 | 35,06 | 35,44 | -0,45% | 9.064.653,00 |
| 17.04.2026 | 36,34 | 36,41 | 35,29 | 35,60 | -0,06% | 4.677.794,00 |
| 16.04.2026 | 36,32 | 36,58 | 35,35 | 35,62 | 0,48% | 4.600.669,00 |
| 15.04.2026 | 33,88 | 35,57 | 33,74 | 35,45 | 6,55% | 6.098.713,00 |
| 14.04.2026 | 34,32 | 34,61 | 33,09 | 33,27 | -1,42% | 5.844.195,00 |
| 13.04.2026 | 32,60 | 33,94 | 32,58 | 33,75 | 4,30% | 5.764.448,00 |
| 10.04.2026 | 33,85 | 34,13 | 31,64 | 32,36 | -4,32% | 9.550.215,00 |
| 09.04.2026 | 36,41 | 36,52 | 33,72 | 33,82 | -8,10% | 6.426.001,00 |
| 08.04.2026 | 37,50 | 37,96 | 36,76 | 36,80 | -1,08% | 5.211.057,00 |
| 07.04.2026 | 37,10 | 37,76 | 37,03 | 37,20 | -0,72% | 4.738.850,00 |
| 06.04.2026 | 37,70 | 37,91 | 37,10 | 37,47 | -0,58% | 3.760.932,00 |
| 02.04.2026 | 37,14 | 37,86 | 36,28 | 37,69 | 2,50% | 4.294.300,00 |
| 01.04.2026 | 37,15 | 37,46 | 36,20 | 36,77 | -0,57% | 3.646.059,00 |
| 31.03.2026 | 37,22 | 37,76 | 36,83 | 36,98 | -0,40% | 4.610.183,00 |
| 30.03.2026 | 36,27 | 37,61 | 36,03 | 37,13 | 3,40% | 5.984.887,00 |
| 27.03.2026 | 36,76 | 36,76 | 35,21 | 35,91 | -3,91% | 4.149.584,00 |
| 26.03.2026 | 36,45 | 37,79 | 36,32 | 37,37 | 2,52% | 3.538.078,00 |
| 25.03.2026 | 37,22 | 37,66 | 36,02 | 36,45 | -0,27% | 6.625.259,00 |
| 24.03.2026 | 38,11 | 38,11 | 36,30 | 36,55 | -4,62% | 7.098.972,00 |
| 23.03.2026 | 38,30 | 38,66 | 37,59 | 38,32 | 0,71% | 5.011.980,00 |
| 20.03.2026 | 38,55 | 38,66 | 37,62 | 38,05 | -2,59% | 27.371.183,00 |
| 19.03.2026 | 38,83 | 39,93 | 38,23 | 39,06 | -2,93% | 13.436.157,00 |
| 18.03.2026 | 39,50 | 40,35 | 39,06 | 40,24 | 1,18% | 7.782.991,00 |
| 17.03.2026 | 39,19 | 40,42 | 39,19 | 39,77 | 1,02% | 6.408.846,00 |
| 16.03.2026 | 38,84 | 39,51 | 38,64 | 39,37 | 2,55% | 8.823.001,00 |
| 13.03.2026 | 38,19 | 38,58 | 37,50 | 38,39 | 0,97% | 8.865.364,00 |
| 12.03.2026 | 37,52 | 39,01 | 37,50 | 38,02 | 1,20% | 7.104.328,00 |
| 11.03.2026 | 38,03 | 38,52 | 36,80 | 37,57 | -0,53% | 5.546.763,00 |
| 10.03.2026 | 38,75 | 38,75 | 37,40 | 37,77 | -2,88% | 5.409.875,00 |