Dynatrace, Inc. DT
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$59,12+1,38 (+2,39 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58,82 | +1,87 % | $59,04 | $59,30 | $58,27 | 2,56M |
| 2026-09-30 | $57,74 | +0,37 % | $57,67 | $58,62 | $57,65 | 5,76M |
| 2026-09-29 | $57,53 | -0,54 % | $57,39 | $58,06 | $56,76 | 3,88M |
| 2026-09-28 | $57,84 | -0,19 % | $56,31 | $57,85 | $55,64 | 7,59M |
| 2026-09-25 | $57,95 | -1,24 % | $58,81 | $59,17 | $57,72 | 6,85M |
| 2026-09-24 | $58,68 | +0,29 % | $58,86 | $59,41 | $57,69 | 8,47M |
| 2026-09-23 | $58,51 | +2,29 % | $57,54 | $59,31 | $57,39 | 8,05M |
| 2026-09-22 | $57,20 | +1,42 % | $57,06 | $57,25 | $55,81 | 11,92M |
| 2026-09-21 | $56,40 | +2,29 % | $55,63 | $56,65 | $55,19 | 9,46M |
| 2026-09-18 | $55,14 | -1,24 % | $57,21 | $57,23 | $54,92 | 11,51M |
| 2026-09-17 | $55,83 | +1,16 % | $55,04 | $56,27 | $54,76 | 7,37M |
| 2026-09-16 | $55,19 | +0,04 % | $54,53 | $55,76 | $54,36 | 6,72M |
| 2026-09-15 | $55,17 | +3,43 % | $52,77 | $55,45 | $52,73 | 7,67M |
| 2026-09-14 | $53,34 | +4,44 % | $52,78 | $53,51 | $51,26 | 5,13M |
| 2026-09-11 | $51,07 | -0,68 % | $51,19 | $51,83 | $50,90 | 4,97M |
| 2026-09-10 | $51,42 | +1,62 % | $50,60 | $51,65 | $50,05 | 5,56M |
| 2026-09-09 | $50,60 | +0,62 % | $50,37 | $51,29 | $49,56 | 6,99M |
| 2026-09-08 | $50,29 | -3,10 % | $51,23 | $51,23 | $50,12 | 4,93M |
| 2026-09-04 | $51,90 | -1,63 % | $52,67 | $53,06 | $51,84 | 4,39M |
| 2026-09-03 | $52,76 | +3,72 % | $52,26 | $53,20 | $51,96 | 5,52M |
| 2026-09-02 | $50,87 | -3,76 % | $52,38 | $52,60 | $50,86 | 4,13M |
| 2026-09-01 | $52,86 | -3,17 % | $53,81 | $54,35 | $52,64 | 4,91M |
| 2026-08-31 | $54,59 | +1,71 % | $53,46 | $54,83 | $53,40 | 7,95M |
| 2026-08-28 | $53,67 | +0,45 % | $53,41 | $54,61 | $53,29 | 6,00M |
| 2026-08-27 | $53,43 | +3,55 % | $52,96 | $54,25 | $52,67 | 8,81M |
| 2026-08-26 | $51,60 | +3,06 % | $49,07 | $51,72 | $49,00 | 7,93M |
| 2026-08-25 | $50,07 | +2,08 % | $50,50 | $51,36 | $49,60 | 8,36M |
| 2026-08-24 | $49,05 | -0,51 % | $49,49 | $49,87 | $48,91 | 5,59M |
| 2026-08-21 | $49,30 | +0,24 % | $49,08 | $49,60 | $48,08 | 4,95M |
| 2026-08-20 | $49,18 | -0,85 % | $49,61 | $49,98 | $49,03 | 4,29M |
| 2026-08-19 | $49,60 | +0,69 % | $48,94 | $49,90 | $48,89 | 6,04M |
| 2026-08-18 | $49,26 | +3,47 % | $47,61 | $49,72 | $47,50 | 18,69M |
| 2026-08-17 | $47,61 | -3,11 % | $47,47 | $48,40 | $46,79 | 7,39M |
| 2026-08-14 | $49,14 | -3,17 % | $51,00 | $51,99 | $48,99 | 5,86M |
| 2026-08-13 | $50,75 | +2,40 % | $50,00 | $50,81 | $48,01 | 8,91M |
| 2026-08-12 | $49,56 | -0,20 % | $50,41 | $50,41 | $48,74 | 5,21M |
| 2026-08-11 | $49,66 | -1,80 % | $50,47 | $50,77 | $49,40 | 4,34M |
| 2026-08-10 | $50,57 | +3,27 % | $48,70 | $51,05 | $48,49 | 8,06M |
| 2026-08-07 | $48,97 | +0,20 % | $50,16 | $50,62 | $48,83 | 5,11M |
| 2026-08-06 | $48,87 | -3,91 % | $49,40 | $49,98 | $48,19 | 9,79M |
| 2026-08-05 | $50,86 | +11,27 % | $51,51 | $53,28 | $50,22 | 18,36M |
| 2026-08-04 | $45,71 | +2,63 % | $44,00 | $45,93 | $44,00 | 5,73M |
| 2026-08-03 | $44,54 | +0,50 % | $44,84 | $45,65 | $44,41 | 3,74M |
| 2026-07-31 | $44,32 | +0,50 % | $44,17 | $44,64 | $43,40 | 3,15M |
| 2026-07-30 | $44,10 | +0,50 % | $44,31 | $44,43 | $42,94 | 4,46M |
| 2026-07-29 | $43,88 | -0,05 % | $43,50 | $44,81 | $43,50 | 5,85M |
| 2026-07-28 | $43,90 | +0,41 % | $44,01 | $44,77 | $43,40 | 2,37M |
| 2026-07-27 | $43,72 | +5,05 % | $42,49 | $44,10 | $42,35 | 5,76M |
| 2026-07-24 | $41,62 | +2,39 % | $41,39 | $41,80 | $41,17 | 4,36M |
| 2026-07-23 | $40,65 | -1,72 % | $42,01 | $42,19 | $40,40 | 3,96M |
| 2026-07-22 | $41,36 | -3,48 % | $43,21 | $43,21 | $41,27 | 6,00M |
| 2026-07-21 | $42,85 | -4,16 % | $43,87 | $44,53 | $42,50 | 3,97M |
| 2026-07-20 | $44,71 | +0,68 % | $44,09 | $45,21 | $43,87 | 2,32M |
| 2026-07-17 | $44,41 | -0,94 % | $44,08 | $45,06 | $44,04 | 2,63M |
| 2026-07-16 | $44,83 | -0,75 % | $45,64 | $45,80 | $43,88 | 3,25M |
| 2026-07-15 | $45,17 | +0,29 % | $45,84 | $46,43 | $45,01 | 3,41M |
| 2026-07-14 | $45,04 | +1,01 % | $43,24 | $45,38 | $43,12 | 4,42M |
| 2026-07-13 | $44,59 | +2,08 % | $44,15 | $44,77 | $43,43 | 3,63M |
| 2026-07-10 | $43,68 | -3,43 % | $45,94 | $46,22 | $43,52 | 2,74M |
| 2026-07-09 | $45,23 | +3,17 % | $42,98 | $45,53 | $42,34 | 6,34M |
| 2026-07-08 | $43,84 | -2,82 % | $44,67 | $45,08 | $43,69 | 3,28M |
| 2026-07-07 | $45,11 | -0,90 % | $46,42 | $46,62 | $44,99 | 4,25M |
| 2026-07-06 | $45,52 | +1,68 % | $44,11 | $46,04 | $43,82 | 4,95M |
| 2026-07-02 | $44,77 | -1,34 % | $45,26 | $45,99 | $44,68 | 5,18M |
| 2026-07-01 | $45,38 | +3,35 % | $44,53 | $46,40 | $44,53 | 7,14M |
| 2026-06-30 | $43,91 | -0,75 % | $43,55 | $44,14 | $43,43 | 3,95M |
| 2026-06-29 | $44,24 | +2,01 % | $44,01 | $45,69 | $43,85 | 9,73M |
| 2026-06-26 | $43,37 | +7,67 % | $40,42 | $43,37 | $40,42 | 14,05M |
| 2026-06-25 | $40,28 | -0,81 % | $40,30 | $41,11 | $39,65 | 5,61M |
| 2026-06-24 | $40,61 | +0,52 % | $40,30 | $41,19 | $40,12 | 4,52M |
| 2026-06-23 | $40,40 | -0,15 % | $40,74 | $41,33 | $40,32 | 6,42M |
| 2026-06-22 | $40,46 | -2,32 % | $40,91 | $41,67 | $39,98 | 3,98M |
| 2026-06-18 | $41,42 | +0,41 % | $41,23 | $41,72 | $40,76 | 10,69M |
| 2026-06-17 | $41,25 | -0,51 % | $41,77 | $42,21 | $40,68 | 5,63M |
| 2026-06-16 | $41,46 | +0,66 % | $42,67 | $42,93 | $41,42 | 4,77M |
| 2026-06-15 | $41,19 | +1,08 % | $41,63 | $42,49 | $41,10 | 4,63M |
| 2026-06-12 | $40,75 | +0,94 % | $41,08 | $41,08 | $39,71 | 3,98M |
| 2026-06-11 | $40,37 | -0,52 % | $39,92 | $41,14 | $39,73 | 4,28M |
| 2026-06-10 | $40,58 | -0,47 % | $40,49 | $41,87 | $40,13 | 5,00M |
| 2026-06-09 | $40,77 | -2,74 % | $41,22 | $41,90 | $39,91 | 5,83M |
| 2026-06-08 | $41,92 | -0,64 % | $42,10 | $42,47 | $41,43 | 4,98M |
| 2026-06-05 | $42,19 | -2,45 % | $43,30 | $43,77 | $41,91 | 4,74M |
| 2026-06-04 | $43,25 | -0,44 % | $44,18 | $44,34 | $43,19 | 3,45M |
| 2026-06-03 | $43,44 | -3,40 % | $44,55 | $44,55 | $42,94 | 5,54M |
| 2026-06-02 | $44,97 | +1,12 % | $42,87 | $44,99 | $42,66 | 5,99M |
| 2026-06-01 | $44,47 | +4,41 % | $43,53 | $44,84 | $42,54 | 6,62M |
| 2026-05-29 | $42,59 | +5,13 % | $40,95 | $43,00 | $40,82 | 7,09M |
| 2026-05-28 | $40,51 | +4,11 % | $40,43 | $40,80 | $39,17 | 4,69M |
| 2026-05-27 | $38,91 | -4,16 % | $40,07 | $40,52 | $38,74 | 3,80M |
| 2026-05-26 | $40,60 | -1,48 % | $41,09 | $41,17 | $39,99 | 4,54M |