Digi International Inc. DGII
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$76,78+0,55 (+0,72 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $76,23 | -0,35 % | $76,40 | $77,30 | $75,89 | 485,60K |
| 2026-09-29 | $76,50 | -2,20 % | $78,36 | $78,64 | $76,09 | 315,40K |
| 2026-09-28 | $78,22 | -0,10 % | $77,51 | $78,64 | $75,29 | 364,30K |
| 2026-09-25 | $78,30 | +2,02 % | $77,46 | $78,53 | $77,12 | 357,50K |
| 2026-09-24 | $76,75 | +1,93 % | $73,99 | $76,86 | $73,78 | 455,10K |
| 2026-09-23 | $75,30 | +0,61 % | $74,94 | $76,93 | $74,00 | 391,70K |
| 2026-09-22 | $74,84 | +2,89 % | $72,90 | $74,98 | $71,81 | 366,50K |
| 2026-09-21 | $72,74 | +0,85 % | $72,86 | $73,43 | $71,61 | 241,70K |
| 2026-09-18 | $72,13 | -0,73 % | $73,11 | $73,11 | $70,94 | 736,80K |
| 2026-09-17 | $72,66 | +3,61 % | $71,30 | $72,93 | $70,58 | 413,80K |
| 2026-09-16 | $70,13 | +2,23 % | $69,00 | $70,51 | $68,43 | 372,10K |
| 2026-09-15 | $68,60 | +2,93 % | $66,76 | $68,72 | $66,18 | 390,40K |
| 2026-09-14 | $66,65 | -3,45 % | $67,55 | $68,82 | $66,16 | 432,40K |
| 2026-09-11 | $69,03 | +0,38 % | $69,77 | $70,48 | $68,98 | 324,90K |
| 2026-09-10 | $68,77 | -0,20 % | $68,17 | $70,03 | $67,70 | 223,20K |
| 2026-09-09 | $68,91 | -1,43 % | $69,06 | $70,07 | $68,00 | 325,30K |
| 2026-09-08 | $69,91 | +0,79 % | $69,18 | $70,64 | $68,58 | 210,40K |
| 2026-09-04 | $69,36 | -1,31 % | $69,93 | $70,42 | $68,56 | 239,70K |
| 2026-09-03 | $70,28 | +0,96 % | $69,28 | $70,41 | $67,45 | 536,40K |
| 2026-09-02 | $69,61 | -2,14 % | $71,80 | $72,69 | $69,40 | 581,70K |
| 2026-09-01 | $71,13 | -5,08 % | $73,25 | $74,68 | $70,28 | 443,30K |
| 2026-08-31 | $74,94 | -1,10 % | $75,86 | $76,52 | $74,19 | 240,00K |
| 2026-08-28 | $75,77 | -2,17 % | $77,66 | $78,22 | $75,23 | 278,90K |
| 2026-08-27 | $77,45 | +1,80 % | $76,20 | $78,46 | $76,20 | 213,10K |
| 2026-08-26 | $76,08 | +0,21 % | $75,63 | $76,81 | $75,42 | 224,90K |
| 2026-08-25 | $75,92 | +2,71 % | $75,33 | $75,99 | $73,96 | 231,00K |
| 2026-08-24 | $73,92 | -1,32 % | $74,47 | $75,30 | $72,65 | 596,50K |
| 2026-08-21 | $74,91 | +1,77 % | $73,99 | $75,27 | $73,01 | 349,60K |
| 2026-08-20 | $73,61 | -3,26 % | $75,43 | $75,58 | $72,36 | 471,10K |
| 2026-08-19 | $76,09 | -6,11 % | $81,78 | $81,78 | $75,76 | 519,80K |
| 2026-08-18 | $81,04 | -2,76 % | $81,60 | $82,67 | $80,75 | 427,10K |
| 2026-08-17 | $83,34 | -2,09 % | $85,28 | $86,02 | $83,17 | 363,10K |
| 2026-08-14 | $85,12 | -0,02 % | $85,20 | $85,63 | $83,50 | 297,40K |
| 2026-08-13 | $85,14 | -0,12 % | $85,30 | $85,69 | $84,15 | 261,20K |
| 2026-08-12 | $85,24 | +1,99 % | $84,44 | $85,72 | $84,27 | 380,80K |
| 2026-08-11 | $83,58 | +1,00 % | $83,34 | $84,42 | $82,22 | 300,40K |
| 2026-08-10 | $82,75 | +1,29 % | $81,75 | $83,89 | $80,89 | 370,40K |
| 2026-08-07 | $81,70 | -1,58 % | $84,55 | $86,84 | $79,79 | 540,10K |
| 2026-08-06 | $83,01 | +14,10 % | $76,88 | $83,42 | $70,63 | 792,10K |
| 2026-08-05 | $72,75 | +0,85 % | $72,24 | $73,82 | $71,93 | 335,90K |
| 2026-08-04 | $72,14 | +2,47 % | $71,85 | $73,93 | $71,07 | 404,10K |
| 2026-08-03 | $70,40 | +0,98 % | $69,50 | $71,29 | $69,02 | 260,20K |
| 2026-07-31 | $69,72 | +2,24 % | $69,37 | $70,89 | $67,93 | 279,80K |
| 2026-07-30 | $68,19 | +4,06 % | $67,06 | $68,70 | $66,77 | 319,20K |
| 2026-07-29 | $65,53 | -2,22 % | $66,80 | $67,50 | $63,99 | 339,70K |
| 2026-07-28 | $67,02 | -0,99 % | $66,52 | $67,39 | $65,20 | 236,60K |
| 2026-07-27 | $67,69 | +1,11 % | $67,58 | $68,69 | $65,52 | 275,80K |
| 2026-07-24 | $66,95 | +1,75 % | $66,22 | $67,60 | $65,59 | 258,20K |
| 2026-07-23 | $65,80 | -0,60 % | $65,59 | $67,87 | $65,28 | 250,80K |
| 2026-07-22 | $66,20 | -0,88 % | $66,05 | $67,70 | $65,96 | 218,40K |
| 2026-07-21 | $66,79 | +4,13 % | $65,38 | $67,04 | $65,06 | 297,10K |
| 2026-07-20 | $64,14 | +0,34 % | $64,75 | $65,05 | $63,27 | 305,50K |
| 2026-07-17 | $63,92 | +0,11 % | $61,38 | $64,63 | $59,86 | 314,30K |
| 2026-07-16 | $63,85 | -0,23 % | $62,99 | $64,14 | $62,57 | 406,50K |
| 2026-07-15 | $64,00 | -5,37 % | $67,71 | $68,39 | $62,62 | 548,90K |
| 2026-07-14 | $67,63 | +2,11 % | $67,41 | $67,72 | $66,34 | 535,50K |
| 2026-07-13 | $66,23 | -2,16 % | $66,58 | $67,48 | $64,64 | 669,60K |
| 2026-07-10 | $67,69 | -6,45 % | $71,49 | $71,56 | $67,61 | 387,00K |
| 2026-07-09 | $72,36 | +1,44 % | $72,73 | $74,45 | $72,05 | 430,90K |
| 2026-07-08 | $71,33 | +1,67 % | $69,43 | $71,58 | $68,73 | 438,50K |
| 2026-07-07 | $70,16 | -4,18 % | $72,70 | $72,70 | $69,56 | 378,60K |
| 2026-07-06 | $73,22 | +1,48 % | $72,21 | $75,31 | $72,05 | 412,20K |
| 2026-07-02 | $72,15 | -2,66 % | $74,00 | $74,18 | $71,37 | 528,20K |
| 2026-07-01 | $74,12 | -1,11 % | $74,20 | $76,41 | $73,87 | 447,40K |
| 2026-06-30 | $74,95 | +2,35 % | $73,20 | $75,12 | $72,54 | 714,20K |
| 2026-06-29 | $73,23 | +3,80 % | $70,89 | $73,57 | $70,17 | 559,60K |
| 2026-06-26 | $70,55 | +2,00 % | $68,38 | $71,55 | $67,46 | 1,64M |
| 2026-06-25 | $69,17 | +2,11 % | $68,96 | $69,92 | $67,15 | 258,40K |
| 2026-06-24 | $67,74 | -1,47 % | $68,68 | $69,46 | $67,58 | 385,10K |
| 2026-06-23 | $68,75 | -0,04 % | $66,65 | $68,98 | $65,23 | 317,60K |
| 2026-06-22 | $68,78 | -0,41 % | $69,54 | $70,82 | $68,12 | 264,50K |
| 2026-06-18 | $69,06 | +2,49 % | $69,24 | $69,78 | $68,02 | 470,50K |
| 2026-06-17 | $67,38 | -2,06 % | $69,10 | $69,40 | $67,24 | 247,10K |
| 2026-06-16 | $68,80 | -0,23 % | $69,11 | $69,63 | $68,33 | 137,70K |
| 2026-06-15 | $68,96 | +0,41 % | $69,62 | $69,91 | $68,28 | 278,40K |
| 2026-06-12 | $68,68 | +0,51 % | $68,79 | $70,21 | $68,34 | 215,40K |
| 2026-06-11 | $68,33 | +6,15 % | $65,15 | $68,70 | $64,67 | 260,50K |
| 2026-06-10 | $64,37 | -2,73 % | $66,19 | $67,82 | $64,37 | 327,30K |
| 2026-06-09 | $66,18 | -1,58 % | $67,93 | $68,29 | $63,15 | 325,10K |
| 2026-06-08 | $67,24 | +1,96 % | $67,13 | $69,02 | $66,23 | 413,50K |
| 2026-06-05 | $65,95 | -4,77 % | $68,24 | $68,55 | $65,40 | 255,90K |
| 2026-06-04 | $69,25 | +1,90 % | $66,89 | $69,40 | $65,70 | 239,00K |
| 2026-06-03 | $67,96 | -2,66 % | $69,78 | $70,30 | $67,43 | 324,20K |
| 2026-06-02 | $69,82 | +2,00 % | $68,67 | $70,79 | $68,67 | 430,50K |
| 2026-06-01 | $68,45 | +2,47 % | $66,80 | $68,60 | $66,11 | 416,80K |
| 2026-05-29 | $66,80 | -2,08 % | $67,84 | $68,29 | $65,55 | 450,40K |
| 2026-05-28 | $68,22 | +2,00 % | $66,95 | $68,61 | $65,94 | 461,30K |
| 2026-05-27 | $66,88 | -2,24 % | $68,68 | $68,68 | $66,72 | 226,20K |
| 2026-05-26 | $68,41 | +3,40 % | $67,14 | $68,66 | $66,17 | 400,90K |
| 2026-05-22 | $66,16 | +3,29 % | $64,92 | $66,87 | $64,88 | 366,20K |