Digital Brands Group, Inc. DBGI
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$5,34+0,23 (+4,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,34 | +4,50 % | $5,25 | $5,68 | $5,20 | 95,48K |
| 2026-10-01 | $5,11 | +6,68 % | $4,84 | $5,80 | $4,81 | 291,80K |
| 2026-09-30 | $4,79 | +5,04 % | $4,64 | $5,30 | $4,52 | 309,00K |
| 2026-09-29 | $4,56 | -4,00 % | $4,67 | $4,78 | $4,45 | 125,80K |
| 2026-09-28 | $4,75 | +0,42 % | $4,75 | $4,83 | $4,57 | 115,20K |
| 2026-09-25 | $4,73 | -7,80 % | $4,96 | $4,96 | $4,51 | 236,70K |
| 2026-09-24 | $5,13 | -10,16 % | $5,76 | $6,38 | $4,61 | 941,30K |
| 2026-09-23 | $5,71 | +21,23 % | $4,69 | $5,75 | $4,44 | 2,74M |
| 2026-09-22 | $4,71 | +4,43 % | $4,38 | $4,85 | $4,28 | 200,90K |
| 2026-09-21 | $4,51 | +0,89 % | $4,38 | $4,80 | $3,85 | 303,50K |
| 2026-09-18 | $4,47 | +1,13 % | $4,53 | $5,08 | $3,95 | 422,00K |
| 2026-09-17 | $4,42 | +7,80 % | $4,00 | $4,57 | $3,70 | 330,60K |
| 2026-09-16 | $4,10 | -8,89 % | $4,41 | $4,58 | $3,92 | 268,90K |
| 2026-09-15 | $4,50 | -12,96 % | $4,93 | $5,19 | $4,20 | 406,30K |
| 2026-09-14 | $5,17 | -13,83 % | $6,09 | $6,49 | $4,99 | 976,90K |
| 2026-09-11 | $6,00 | -11,63 % | $6,55 | $7,15 | $5,34 | 3,06M |
| 2026-09-10 | $6,79 | +81,07 % | $3,76 | $7,48 | $3,76 | 28,32M |
| 2026-09-09 | $3,75 | +1,63 % | $3,71 | $3,85 | $3,30 | 85,10K |
| 2026-09-08 | $3,69 | -2,12 % | $3,72 | $3,90 | $3,62 | 116,50K |
| 2026-09-04 | $3,77 | +3,86 % | $3,60 | $3,85 | $3,41 | 169,70K |
| 2026-09-03 | $3,63 | -18,79 % | $4,22 | $4,44 | $3,14 | 3,22M |
| 2026-09-02 | $4,47 | -8,59 % | $4,99 | $4,99 | $4,00 | 189,30K |
| 2026-09-01 | $4,89 | -23,65 % | $6,17 | $6,41 | $4,50 | 356,70K |
| 2026-08-31 | $6,41 | -4,83 % | $6,68 | $6,73 | $6,07 | 77,90K |
| 2026-08-28 | $6,73 | -6,79 % | $6,94 | $7,28 | $6,28 | 106,80K |
| 2026-08-27 | $7,22 | -4,75 % | $7,54 | $7,76 | $7,00 | 106,30K |
| 2026-08-26 | $7,58 | -3,68 % | $8,01 | $8,60 | $7,55 | 74,70K |
| 2026-08-25 | $7,87 | -5,64 % | $8,34 | $8,54 | $7,66 | 57,30K |
| 2026-08-24 | $8,34 | -4,25 % | $8,51 | $8,98 | $8,07 | 133,50K |
| 2026-08-21 | $8,71 | -8,32 % | $9,50 | $9,85 | $8,68 | 104,40K |
| 2026-08-20 | $9,50 | -19,83 % | $10,50 | $10,99 | $7,46 | 334,10K |
| 2026-08-19 | $11,85 | +8,67 % | $11,15 | $13,75 | $11,12 | 167,50K |
| 2026-08-18 | $10,90 | -20,81 % | $14,00 | $14,00 | $10,64 | 175,90K |
| 2026-08-17 | $13,77 | -8,44 % | $14,60 | $15,00 | $13,56 | 80,20K |
| 2026-08-14 | $15,04 | -2,97 % | $15,45 | $15,98 | $14,53 | 63,20K |
| 2026-08-13 | $15,50 | -6,85 % | $16,30 | $16,88 | $15,50 | 92,70K |
| 2026-08-12 | $16,64 | +5,32 % | $15,72 | $17,80 | $15,72 | 72,30K |
| 2026-08-11 | $15,80 | -7,33 % | $17,22 | $17,32 | $15,42 | 166,20K |
| 2026-08-10 | $17,05 | +11,07 % | $14,98 | $17,88 | $14,00 | 117,90K |
| 2026-08-07 | $15,35 | +4,92 % | $14,08 | $16,75 | $14,08 | 123,80K |
| 2026-08-06 | $14,63 | -10,14 % | $13,97 | $16,20 | $13,01 | 205,00K |
| 2026-08-05 | $16,28 | -24,73 % | $30,34 | $30,93 | $15,06 | 2,46M |
| 2026-08-04 | $21,63 | +18,85 % | $17,73 | $23,60 | $16,43 | 89,10K |
| 2026-08-03 | $18,20 | +17,80 % | $16,50 | $19,15 | $15,70 | 76,50K |
| 2026-07-31 | $15,45 | +8,88 % | $14,09 | $16,85 | $12,21 | 89,10K |
| 2026-07-30 | $14,19 | +18,15 % | $12,38 | $15,64 | $11,83 | 78,80K |
| 2026-07-29 | $12,01 | -17,34 % | $14,02 | $16,00 | $11,06 | 67,80K |
| 2026-07-28 | $14,53 | +15,68 % | $11,41 | $15,88 | $11,23 | 83,50K |
| 2026-07-27 | $12,56 | -2,64 % | $13,30 | $14,23 | $8,37 | 182,30K |
| 2026-07-24 | $12,90 | -35,63 % | $17,47 | $19,00 | $12,31 | 112,80K |
| 2026-07-23 | $20,04 | +1,21 % | $19,20 | $22,64 | $19,16 | 18,64K |
| 2026-07-22 | $19,80 | +5,32 % | $18,40 | $20,20 | $17,60 | 14,10K |
| 2026-07-21 | $18,80 | +4,68 % | $18,00 | $20,40 | $17,96 | 22,30K |
| 2026-07-20 | $17,96 | -29,40 % | $21,00 | $25,20 | $17,32 | 58,52K |
| 2026-07-17 | $25,44 | -9,40 % | $26,80 | $27,20 | $24,20 | 26,88K |
| 2026-07-16 | $28,08 | -2,50 % | $28,08 | $28,24 | $26,88 | 8,36K |
| 2026-07-15 | $28,80 | -1,37 % | $28,40 | $29,20 | $27,52 | 8,22K |
| 2026-07-14 | $29,20 | +3,84 % | $28,40 | $29,60 | $27,60 | 4,58K |
| 2026-07-13 | $28,12 | -9,52 % | $30,72 | $30,80 | $27,60 | 14,26K |
| 2026-07-10 | $31,08 | +1,17 % | $30,20 | $31,20 | $29,24 | 6,75K |
| 2026-07-09 | $30,72 | +4,63 % | $29,56 | $31,84 | $27,20 | 24,39K |
| 2026-07-08 | $29,36 | -4,68 % | $30,40 | $31,44 | $28,00 | 26,09K |
| 2026-07-07 | $30,80 | +1,72 % | $29,60 | $32,40 | $29,60 | 45,47K |
| 2026-07-06 | $30,28 | -1,05 % | $30,40 | $32,68 | $29,20 | 15,66K |
| 2026-07-02 | $30,60 | -3,04 % | $30,80 | $33,60 | $29,20 | 13,31K |
| 2026-07-01 | $31,56 | +4,78 % | $29,60 | $32,00 | $28,84 | 13,32K |
| 2026-06-30 | $30,12 | +2,87 % | $28,80 | $30,12 | $28,80 | 5,37K |
| 2026-06-29 | $29,28 | +2,95 % | $27,64 | $30,80 | $27,60 | 9,31K |
| 2026-06-26 | $28,44 | +2,30 % | $27,60 | $29,60 | $27,24 | 10,72K |
| 2026-06-25 | $27,80 | -5,05 % | $30,28 | $30,80 | $27,40 | 22,66K |
| 2026-06-24 | $29,28 | -5,30 % | $30,44 | $33,60 | $28,52 | 19,99K |
| 2026-06-23 | $30,92 | +11,71 % | $27,20 | $33,60 | $27,20 | 40,27K |
| 2026-06-22 | $27,68 | -7,24 % | $28,76 | $28,88 | $26,80 | 24,36K |
| 2026-06-18 | $29,84 | +1,91 % | $29,00 | $31,60 | $26,20 | 59,26K |
| 2026-06-17 | $29,28 | -0,81 % | $30,00 | $30,80 | $28,00 | 29,47K |
| 2026-06-16 | $29,52 | -11,72 % | $32,40 | $34,12 | $29,52 | 44,47K |
| 2026-06-15 | $33,44 | -11,53 % | $37,84 | $39,32 | $31,20 | 93,84K |
| 2026-06-12 | $37,80 | -2,88 % | $37,20 | $42,00 | $35,24 | 88,35K |
| 2026-06-11 | $38,92 | -22,16 % | $56,40 | $58,80 | $31,96 | 370,31K |
| 2026-06-10 | $50,00 | +16,82 % | $43,60 | $51,60 | $40,80 | 142,06K |
| 2026-06-09 | $42,80 | +8,08 % | $40,80 | $46,00 | $38,00 | 138,34K |
| 2026-06-08 | $39,60 | +15,12 % | $34,60 | $39,60 | $30,84 | 103,10K |
| 2026-06-05 | $34,40 | +13,76 % | $28,80 | $34,76 | $28,00 | 188,32K |
| 2026-06-04 | $30,24 | -18,80 % | $32,80 | $38,28 | $29,60 | 135,42K |
| 2026-06-03 | $37,24 | +33,00 % | $25,20 | $51,60 | $23,60 | 1,45M |
| 2026-06-02 | $28,00 | -16,57 % | $39,16 | $47,20 | $26,00 | 1,01M |
| 2026-06-01 | $33,56 | +73,35 % | $18,80 | $36,00 | $16,52 | 1,68M |
| 2026-05-29 | $19,36 | -1,83 % | $19,44 | $20,00 | $18,16 | 50,03K |
| 2026-05-28 | $19,72 | +39,27 % | $13,88 | $19,80 | $12,56 | 156,86K |
| 2026-05-27 | $14,16 | +22,07 % | $11,60 | $14,48 | $10,84 | 148,88K |