Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.973,90 +489,31 (+1,01%)
Digital Turbine, Inc. (4MD.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 02:59PM CEST
Zeitraum:
08. Sept. 2023 - 08. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Sept. 2024 | 2,5840 | 2,7380 | 2,5840 | 2,7380 | 2,7380 | 300 |
| 05. Sept. 2024 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | - |
| 04. Sept. 2024 | 2,6590 | 2,6590 | 2,6590 | 2,6590 | 2,6590 | - |
| 03. Sept. 2024 | 2,8640 | 2,8640 | 2,8640 | 2,8640 | 2,8640 | - |
| 02. Sept. 2024 | 2,8690 | 2,8690 | 2,8600 | 2,8600 | 2,8600 | - |
| 30. Aug. 2024 | 3,0620 | 3,0620 | 3,0620 | 3,0620 | 3,0620 | - |
| 29. Aug. 2024 | 2,9870 | 3,1430 | 2,9870 | 3,1130 | 3,1130 | 200 |
| 28. Aug. 2024 | 3,1860 | 3,1860 | 3,1480 | 3,1480 | 3,1480 | 200 |
| 27. Aug. 2024 | 3,2690 | 3,2690 | 3,2660 | 3,2660 | 3,2660 | 1.125 |
| 26. Aug. 2024 | 3,4880 | 3,4880 | 3,2770 | 3,2770 | 3,2770 | 300 |
| 23. Aug. 2024 | 3,1930 | 3,7000 | 3,1930 | 3,5370 | 3,5370 | 11.000 |
| 22. Aug. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 21. Aug. 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 20. Aug. 2024 | 3,7340 | 3,8200 | 3,7000 | 3,7000 | 3,7000 | 4.580 |
| 19. Aug. 2024 | 3,2880 | 3,9130 | 3,2880 | 3,7680 | 3,7680 | 3.343 |
| 16. Aug. 2024 | 3,0270 | 3,0270 | 3,0270 | 3,0270 | 3,0270 | - |
| 15. Aug. 2024 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | - |
| 14. Aug. 2024 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | - |
| 13. Aug. 2024 | 2,5100 | 2,8460 | 2,5100 | 2,8460 | 2,8460 | 425 |
| 12. Aug. 2024 | 2,8310 | 2,8600 | 2,6440 | 2,6440 | 2,6440 | 925 |
| 09. Aug. 2024 | 2,5060 | 2,7200 | 2,5060 | 2,7200 | 2,7200 | 100 |
| 08. Aug. 2024 | 2,0080 | 2,5000 | 2,0080 | 2,3740 | 2,3740 | 5.500 |
| 07. Aug. 2024 | 1,5900 | 1,6310 | 1,5900 | 1,6310 | 1,6310 | 100 |
| 06. Aug. 2024 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | - |
| 05. Aug. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 02. Aug. 2024 | 1,9115 | 1,9115 | 1,9115 | 1,9115 | 1,9115 | - |
| 01. Aug. 2024 | 2,1470 | 2,1470 | 2,1470 | 2,1470 | 2,1470 | - |
| 31. Juli 2024 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | - |
| 30. Juli 2024 | 2,1310 | 2,1310 | 2,1010 | 2,1010 | 2,1010 | 150 |
| 29. Juli 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
| 26. Juli 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | - |
| 25. Juli 2024 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | - |
| 24. Juli 2024 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | 9 |
| 23. Juli 2024 | 2,0170 | 2,0170 | 2,0170 | 2,0170 | 2,0170 | - |
| 22. Juli 2024 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | - |
| 19. Juli 2024 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | - |
| 18. Juli 2024 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | - |
| 17. Juli 2024 | 2,1880 | 2,1880 | 2,1460 | 2,1460 | 2,1460 | 1.045 |
| 16. Juli 2024 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | - |
| 15. Juli 2024 | 1,8875 | 1,8875 | 1,8875 | 1,8875 | 1,8875 | - |
| 12. Juli 2024 | 1,7795 | 2,0000 | 1,7795 | 1,9900 | 1,9900 | 5.675 |
| 11. Juli 2024 | 1,4975 | 1,7380 | 1,4975 | 1,7380 | 1,7380 | 500 |
| 10. Juli 2024 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | - |
| 09. Juli 2024 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | - |
| 08. Juli 2024 | 1,4945 | 1,4945 | 1,4945 | 1,4945 | 1,4945 | - |
| 05. Juli 2024 | 1,4625 | 1,4625 | 1,4625 | 1,4625 | 1,4625 | - |
| 04. Juli 2024 | 1,4710 | 1,4710 | 1,4710 | 1,4710 | 1,4710 | - |
| 03. Juli 2024 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | - |
| 02. Juli 2024 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | - |
| 01. Juli 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 28. Juni 2024 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | - |
| 27. Juni 2024 | 1,2605 | 1,3450 | 1,2605 | 1,3450 | 1,3450 | 4.524 |
| 26. Juni 2024 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | - |
| 25. Juni 2024 | 1,3875 | 1,3875 | 1,3875 | 1,3875 | 1,3875 | - |
| 24. Juni 2024 | 1,3030 | 1,4860 | 1,3030 | 1,4860 | 1,4860 | 70 |
| 21. Juni 2024 | 1,2590 | 1,2590 | 1,2590 | 1,2590 | 1,2590 | - |
| 20. Juni 2024 | 1,3230 | 1,3230 | 1,3230 | 1,3230 | 1,3230 | - |
| 19. Juni 2024 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
| 18. Juni 2024 | 1,3490 | 1,3490 | 1,3490 | 1,3490 | 1,3490 | - |
| 17. Juni 2024 | 1,3315 | 1,3315 | 1,3315 | 1,3315 | 1,3315 | - |
| 14. Juni 2024 | 1,4070 | 1,4070 | 1,4070 | 1,4070 | 1,4070 | - |
| 13. Juni 2024 | 1,5425 | 1,5425 | 1,5425 | 1,5425 | 1,5425 | - |
| 12. Juni 2024 | 1,4025 | 1,4965 | 1,4025 | 1,4965 | 1,4965 | 1 |
| 11. Juni 2024 | 1,3325 | 1,3325 | 1,3325 | 1,3325 | 1,3325 | - |
| 10. Juni 2024 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | - |
| 07. Juni 2024 | 1,4435 | 1,4780 | 1,4435 | 1,4780 | 1,4780 | 385 |
| 06. Juni 2024 | 1,4940 | 1,5225 | 1,4940 | 1,5225 | 1,5225 | 16 |
| 05. Juni 2024 | 1,4325 | 1,4325 | 1,4325 | 1,4325 | 1,4325 | - |
| 04. Juni 2024 | 1,5690 | 1,5690 | 1,5690 | 1,5690 | 1,5690 | - |
| 03. Juni 2024 | 1,6935 | 1,6935 | 1,5860 | 1,5860 | 1,5860 | 370 |
| 31. Mai 2024 | 1,7190 | 1,8245 | 1,7190 | 1,8245 | 1,8245 | 720 |
| 30. Mai 2024 | 1,6775 | 1,6775 | 1,6775 | 1,6775 | 1,6775 | - |
| 29. Mai 2024 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
| 28. Mai 2024 | 1,9785 | 2,1090 | 1,9785 | 2,1090 | 2,1090 | 5.000 |
| 27. Mai 2024 | 1,9785 | 1,9785 | 1,9785 | 1,9785 | 1,9785 | - |
| 24. Mai 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
| 23. Mai 2024 | 2,1580 | 2,1580 | 1,9600 | 1,9600 | 1,9600 | 400 |
| 22. Mai 2024 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | - |
| 21. Mai 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
| 20. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 17. Mai 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
| 16. Mai 2024 | 2,3670 | 2,3670 | 2,3570 | 2,3570 | 2,3570 | 400 |
| 15. Mai 2024 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | - |
| 14. Mai 2024 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | - |
| 13. Mai 2024 | 2,0590 | 2,0590 | 2,0590 | 2,0590 | 2,0590 | 1.250 |
| 10. Mai 2024 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | - |
| 09. Mai 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | - |
| 08. Mai 2024 | 1,9865 | 1,9865 | 1,9845 | 1,9845 | 1,9845 | 200 |
| 07. Mai 2024 | 1,9615 | 2,0070 | 1,9615 | 2,0000 | 2,0000 | 5.200 |
| 06. Mai 2024 | 1,9305 | 1,9650 | 1,9305 | 1,9650 | 1,9650 | 15 |
| 03. Mai 2024 | 1,8910 | 1,8910 | 1,8910 | 1,8910 | 1,8910 | - |
| 02. Mai 2024 | 1,8015 | 1,8015 | 1,8015 | 1,8015 | 1,8015 | - |
| 30. Apr. 2024 | 1,8135 | 1,8235 | 1,8135 | 1,8235 | 1,8235 | 1.000 |
| 29. Apr. 2024 | 1,6915 | 1,6915 | 1,6915 | 1,6915 | 1,6915 | - |
| 26. Apr. 2024 | 1,7445 | 1,7445 | 1,7445 | 1,7445 | 1,7445 | - |
| 25. Apr. 2024 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | - |
| 24. Apr. 2024 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | - |
| 23. Apr. 2024 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | - |
| 22. Apr. 2024 | 1,7245 | 1,7245 | 1,7245 | 1,7245 | 1,7245 | - |
| 19. Apr. 2024 | 1,7765 | 1,7765 | 1,7640 | 1,7640 | 1,7640 | 100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
