Holen Sie sich die Stockscreener-App
11.14
4.21%
-0.49
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Digitalbridge Group Inc-Aktien (DBRG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $11.74 | $10.95 | $0.795 | 2,964,057.0 | -4.21% |
| 2025-10-09 | $11.94 | $11.58 | $0.36 | 1,573,245.0 | -1.61% |
| 2025-10-08 | $12.01 | $11.69 | $0.32 | 1,335,736.0 | +0.51% |
| 2025-10-07 | $12.12 | $11.66 | $0.46 | 1,653,868.0 | -1.26% |
| 2025-10-06 | $12.24 | $11.78 | $0.46 | 1,768,439.0 | -0.58% |
| 2025-10-03 | $12.34 | $11.91 | $0.43 | 3,224,423.0 | +1.70% |
| 2025-10-02 | $12.27 | $11.57 | $0.695 | 3,210,656.0 | -0.93% |
| 2025-10-01 | $11.93 | $11.47 | $0.455 | 2,262,638.0 | +1.62% |
| 2025-09-30 | $11.91 | $11.24 | $0.67 | 2,511,475.0 | -0.85% |
| 2025-09-29 | $12.00 | $11.69 | $0.31 | 2,776,432.0 | +0.00% |
| 2025-09-26 | $12.27 | $11.65 | $0.62 | 3,511,041.0 | -0.42% |
| 2025-09-25 | $12.26 | $11.80 | $0.4548 | 1,814,419.0 | -3.42% |
| 2025-09-24 | $12.54 | $12.20 | $0.335 | 1,870,392.0 | -0.24% |
| 2025-09-23 | $12.84 | $12.20 | $0.64 | 2,610,637.0 | -0.16% |
| 2025-09-22 | $12.35 | $11.86 | $0.49 | 4,504,630.0 | +2.33% |
| 2025-09-19 | $12.30 | $11.89 | $0.41 | 2,641,915.0 | -0.99% |
| 2025-09-18 | $12.32 | $11.80 | $0.52 | 2,262,856.0 | +3.23% |
| 2025-09-17 | $12.08 | $11.68 | $0.40 | 1,545,608.0 | -0.34% |
| 2025-09-16 | $12.07 | $11.77 | $0.305 | 1,288,972.0 | -1.75% |
| 2025-09-15 | $12.25 | $11.90 | $0.345 | 1,793,526.0 | -0.25% |
| 2025-09-12 | $12.58 | $12.04 | $0.54 | 2,033,842.0 | -2.03% |
| 2025-09-11 | $12.31 | $11.16 | $1.15 | 5,240,614.0 | +10.21% |
Digitalbridge Group Inc-Aktien (DBRG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Digitalbridge Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DBRG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Digitalbridge Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Digitalbridge Group Inc-Aktien (DBRG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $12.34 | $10.95 | $1.39 | 20,957,119.0 | -4.79% |
| 2025-09 | $12.84 | $11.05 | $1.79 | 47,887,704.0 | +2.54% |
| 2025-08 | $11.61 | $10.07 | $1.54 | 41,813,759.0 | +6.24% |
| 2025-07 | $11.30 | $10.07 | $1.23 | 39,555,334.0 | +3.77% |
| 2025-06 | $11.29 | $9.71 | $1.58 | 56,744,420.0 | -6.42% |
| 2025-05 | $12.16 | $8.22 | $3.94 | 74,303,128.0 | +31.67% |
| 2025-04 | $9.27 | $6.41 | $2.86 | 62,936,913.0 | -4.76% |
| 2025-03 | $11.71 | $8.63 | $3.08 | 51,612,819.0 | -22.43% |
| 2025-02 | $12.63 | $10.04 | $2.60 | 46,545,588.0 | +3.65% |
| 2025-01 | $11.92 | $10.24 | $1.68 | 44,921,024.0 | -2.75% |
Digitalbridge Group Inc-Aktien (DBRG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.51 | $10.55 | $2.96 | 38,190,153.0 | -14.58% |
| 2024-11 | $13.75 | $11.61 | $2.14 | 67,243,189.0 | -16.51% |
| 2024-10 | $17.33 | $13.69 | $3.64 | 56,333,694.0 | +11.04% |
| 2024-09 | $14.91 | $11.07 | $3.84 | 64,726,861.0 | +13.13% |
| 2024-08 | $14.25 | $11.96 | $2.29 | 39,646,519.0 | -11.61% |
| 2024-07 | $14.82 | $12.98 | $1.84 | 30,161,072.0 | +3.14% |
| 2024-06 | $13.79 | $12.12 | $1.67 | 36,308,201.0 | +0.44% |
| 2024-05 | $15.50 | $12.83 | $2.67 | 64,482,356.0 | -17.03% |
| 2024-04 | $19.49 | $16.40 | $3.09 | 42,999,501.0 | -14.69% |
| 2024-03 | $19.48 | $17.95 | $1.53 | 43,267,313.0 | +4.90% |
| 2024-02 | $20.99 | $17.55 | $3.44 | 44,354,267.0 | -6.47% |
| 2024-01 | $20.57 | $16.90 | $3.67 | 42,081,260.0 | +11.97% |
Digitalbridge Group Inc-Aktien (DBRG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.41 | $16.12 | $2.29 | 36,033,138.0 | +1.62% |
| 2023-11 | $17.66 | $14.08 | $3.58 | 33,449,552.0 | +8.90% |
| 2023-10 | $17.41 | $15.02 | $2.39 | 33,520,252.0 | -9.84% |
| 2023-09 | $18.43 | $16.10 | $2.33 | 32,051,324.0 | +0.92% |
| 2023-08 | $17.80 | $15.08 | $2.72 | 37,241,898.0 | +8.74% |
| 2023-07 | $17.38 | $14.10 | $3.28 | 30,488,974.0 | +8.91% |
| 2023-06 | $14.77 | $12.33 | $2.44 | 44,935,010.0 | +18.06% |
| 2023-05 | $13.18 | $10.20 | $2.98 | 35,043,939.0 | +0.24% |
| 2023-04 | $12.67 | $11.03 | $1.64 | 35,788,818.0 | +3.67% |
| 2023-03 | $12.91 | $9.99 | $2.92 | 40,215,520.0 | -2.28% |
| 2023-02 | $16.45 | $11.88 | $4.56 | 29,078,308.0 | -17.09% |
| 2023-01 | $15.10 | $10.48 | $4.62 | 30,678,638.0 | +35.28% |
4.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):