Diginex Ltd. DGNX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,20+0,03 (+2,56 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $1,17 | -2,90 % | $1,22 | $1,27 | $1,16 | 361,50K |
| 2026-09-29 | $1,21 | -14,54 % | $1,40 | $1,41 | $1,19 | 788,50K |
| 2026-09-28 | $1,41 | +4,44 % | $1,35 | $1,41 | $1,34 | 250,90K |
| 2026-09-25 | $1,35 | -3,57 % | $1,42 | $1,44 | $1,35 | 1,23M |
| 2026-09-24 | $1,40 | -4,76 % | $1,50 | $1,55 | $1,38 | 1,11M |
| 2026-09-23 | $1,47 | -3,92 % | $1,52 | $1,59 | $1,47 | 393,40K |
| 2026-09-22 | $1,53 | +6,99 % | $1,40 | $1,55 | $1,40 | 1,15M |
| 2026-09-21 | $1,43 | +3,62 % | $1,43 | $1,45 | $1,41 | 144,20K |
| 2026-09-18 | $1,38 | -2,13 % | $1,42 | $1,42 | $1,38 | 113,60K |
| 2026-09-17 | $1,41 | +1,44 % | $1,39 | $1,43 | $1,39 | 82,80K |
| 2026-09-16 | $1,39 | -0,71 % | $1,43 | $1,44 | $1,39 | 129,30K |
| 2026-09-15 | $1,40 | 0,00 % | $1,38 | $1,46 | $1,38 | 332,50K |
| 2026-09-14 | $1,40 | +2,19 % | $1,36 | $1,42 | $1,35 | 151,90K |
| 2026-09-11 | $1,37 | -7,43 % | $1,48 | $1,50 | $1,33 | 633,30K |
| 2026-09-10 | $1,48 | -6,33 % | $1,54 | $1,60 | $1,38 | 336,50K |
| 2026-09-09 | $1,58 | -1,25 % | $1,60 | $1,64 | $1,56 | 231,00K |
| 2026-09-08 | $1,60 | +6,67 % | $1,50 | $1,64 | $1,50 | 505,50K |
| 2026-09-04 | $1,50 | +8,70 % | $1,40 | $1,50 | $1,39 | 304,70K |
| 2026-09-03 | $1,38 | +1,47 % | $1,36 | $1,45 | $1,36 | 366,60K |
| 2026-09-02 | $1,36 | +16,24 % | $1,18 | $1,39 | $1,17 | 917,50K |
| 2026-09-01 | $1,17 | -1,68 % | $1,14 | $1,19 | $1,13 | 173,10K |
| 2026-08-31 | $1,19 | -0,83 % | $1,18 | $1,22 | $1,17 | 147,10K |
| 2026-08-28 | $1,20 | -3,23 % | $1,22 | $1,27 | $1,20 | 204,10K |
| 2026-08-27 | $1,24 | -4,62 % | $1,33 | $1,35 | $1,24 | 239,20K |
| 2026-08-26 | $1,30 | -2,99 % | $1,32 | $1,36 | $1,30 | 243,00K |
| 2026-08-25 | $1,34 | +1,52 % | $1,32 | $1,40 | $1,31 | 303,90K |
| 2026-08-24 | $1,32 | +3,13 % | $1,28 | $1,39 | $1,27 | 549,90K |
| 2026-08-21 | $1,28 | +4,07 % | $1,22 | $1,29 | $1,22 | 438,90K |
| 2026-08-20 | $1,23 | -2,38 % | $1,24 | $1,28 | $1,17 | 864,80K |
| 2026-08-19 | $1,26 | +1,61 % | $1,26 | $1,28 | $1,22 | 528,10K |
| 2026-08-18 | $1,24 | +2,48 % | $1,15 | $1,29 | $1,15 | 676,00K |
| 2026-08-17 | $1,21 | -8,33 % | $1,21 | $1,24 | $1,06 | 1,63M |
| 2026-08-14 | $1,32 | -13,16 % | $1,23 | $1,45 | $1,14 | 2,61M |
| 2026-08-13 | $1,52 | -6,17 % | $1,60 | $1,62 | $1,50 | 1,26M |
| 2026-08-12 | $1,62 | 0,00 % | $1,80 | $2,07 | $1,41 | 5,78M |
| 2026-08-11 | $1,62 | -6,63 % | $1,73 | $1,75 | $1,54 | 1,23M |
| 2026-08-10 | $1,74 | +14,14 % | $1,57 | $1,77 | $1,54 | 1,31M |
| 2026-08-07 | $1,52 | +3,40 % | $1,50 | $1,53 | $1,40 | 741,60K |
| 2026-08-06 | $1,47 | +5,76 % | $1,40 | $1,50 | $1,34 | 559,20K |
| 2026-08-05 | $1,39 | +0,72 % | $1,38 | $1,42 | $1,32 | 544,30K |
| 2026-08-04 | $1,38 | -5,48 % | $1,40 | $1,51 | $1,36 | 593,20K |
| 2026-08-03 | $1,46 | -4,58 % | $1,52 | $1,61 | $1,31 | 1,70M |
| 2026-07-31 | $1,53 | -15,00 % | $1,72 | $1,76 | $1,44 | 2,14M |
| 2026-07-30 | $1,80 | +16,13 % | $1,72 | $2,19 | $1,61 | 8,22M |
| 2026-07-29 | $1,55 | +3,33 % | $1,50 | $1,63 | $1,46 | 793,40K |
| 2026-07-28 | $1,50 | -0,66 % | $1,54 | $1,54 | $1,36 | 802,20K |
| 2026-07-27 | $1,51 | +7,09 % | $1,47 | $1,60 | $1,46 | 809,90K |
| 2026-07-24 | $1,41 | +5,22 % | $1,37 | $1,46 | $1,35 | 622,60K |
| 2026-07-23 | $1,34 | -6,94 % | $1,39 | $1,40 | $1,28 | 628,90K |
| 2026-07-22 | $1,44 | +10,77 % | $1,31 | $1,48 | $1,28 | 719,10K |
| 2026-07-21 | $1,30 | +5,69 % | $1,25 | $1,35 | $1,20 | 533,60K |
| 2026-07-20 | $1,23 | +8,85 % | $1,15 | $1,25 | $1,10 | 835,90K |
| 2026-07-17 | $1,13 | +0,89 % | $1,12 | $1,14 | $1,11 | 236,80K |
| 2026-07-16 | $1,12 | -5,88 % | $1,18 | $1,18 | $1,09 | 345,30K |
| 2026-07-15 | $1,19 | +2,59 % | $1,13 | $1,20 | $1,11 | 327,10K |
| 2026-07-14 | $1,16 | +0,87 % | $1,14 | $1,19 | $1,13 | 390,00K |
| 2026-07-13 | $1,15 | -3,36 % | $1,17 | $1,23 | $1,12 | 435,40K |
| 2026-07-10 | $1,19 | +1,71 % | $1,13 | $1,22 | $1,10 | 515,40K |
| 2026-07-09 | $1,17 | +11,43 % | $1,06 | $1,21 | $1,06 | 643,70K |
| 2026-07-08 | $1,05 | +2,94 % | $1,03 | $1,07 | $1,00 | 377,10K |
| 2026-07-07 | $1,02 | -9,73 % | $1,13 | $1,13 | $1,01 | 429,20K |
| 2026-07-06 | $1,13 | -1,74 % | $1,00 | $1,26 | $1,00 | 2,00M |
| 2026-07-02 | $1,15 | -10,16 % | $1,18 | $1,33 | $1,12 | 1,59M |
| 2026-07-01 | $1,28 | -13,51 % | $1,17 | $1,35 | $1,11 | 2,86M |
| 2026-06-30 | $1,48 | +5,71 % | $1,60 | $1,63 | $1,28 | 22,73M |
| 2026-06-29 | $1,40 | +58,55 % | $0,90 | $1,88 | $0,90 | 50,30M |
| 2026-06-26 | $0,88 | +3,88 % | $0,85 | $0,91 | $0,85 | 365,60K |
| 2026-06-25 | $0,85 | -7,41 % | $0,93 | $0,94 | $0,85 | 313,20K |
| 2026-06-24 | $0,92 | +4,32 % | $0,90 | $0,96 | $0,86 | 577,60K |
| 2026-06-23 | $0,88 | -5,58 % | $0,93 | $0,97 | $0,85 | 417,50K |
| 2026-06-22 | $0,93 | +3,56 % | $0,92 | $0,99 | $0,91 | 464,60K |
| 2026-06-18 | $0,90 | -0,55 % | $0,93 | $0,93 | $0,90 | 280,50K |
| 2026-06-17 | $0,90 | -6,31 % | $0,94 | $0,95 | $0,88 | 991,00K |
| 2026-06-16 | $0,97 | -4,36 % | $0,98 | $1,05 | $0,95 | 492,40K |
| 2026-06-15 | $1,01 | +12,22 % | $0,94 | $1,12 | $0,92 | 1,37M |
| 2026-06-12 | $0,90 | -6,74 % | $0,99 | $1,02 | $0,90 | 1,09M |
| 2026-06-11 | $0,96 | -1,53 % | $0,98 | $1,00 | $0,88 | 1,22M |
| 2026-06-10 | $0,98 | -4,85 % | $1,02 | $1,09 | $0,96 | 2,53M |
| 2026-06-09 | $1,03 | +3,73 % | $1,00 | $1,07 | $0,96 | 1,11M |
| 2026-06-08 | $0,99 | -0,70 % | $1,02 | $1,07 | $0,94 | 1,22M |
| 2026-06-05 | $1,00 | -3,85 % | $1,05 | $1,09 | $1,00 | 757,60K |
| 2026-06-04 | $1,04 | -5,45 % | $1,05 | $1,09 | $1,02 | 605,80K |
| 2026-06-03 | $1,10 | -5,98 % | $1,18 | $1,26 | $1,04 | 1,85M |
| 2026-06-02 | $1,17 | +0,86 % | $1,18 | $1,26 | $1,14 | 872,40K |
| 2026-06-01 | $1,16 | -20,00 % | $1,25 | $1,25 | $1,10 | 1,28M |
| 2026-05-29 | $1,45 | +1,40 % | $1,50 | $1,90 | $1,42 | 4,50M |
| 2026-05-28 | $1,43 | +10,85 % | $1,35 | $1,48 | $1,28 | 1,50M |
| 2026-05-27 | $1,29 | +4,88 % | $1,28 | $1,51 | $1,23 | 1,93M |
| 2026-05-26 | $1,23 | +11,82 % | $1,13 | $1,25 | $1,11 | 1,11M |
| 2026-05-22 | $1,10 | 0,00 % | $1,08 | $1,12 | $1,05 | 261,60K |