Holen Sie sich die Stockscreener-App
1.87
11.79%
-0.25
Handel nachbörslich:
1.92
0.05
+2.67%
Digital Ally Inc-Aktien (DGLY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $2.16 | $1.83 | $0.33 | 71,229.0 | -11.79% |
| 2025-10-09 | $2.12 | $2.08 | $0.04 | 38,583.0 | +1.44% |
| 2025-10-08 | $2.10 | $2.04 | $0.0551 | 16,700.0 | +2.96% |
| 2025-10-07 | $2.10 | $2.01 | $0.09 | 25,721.0 | -1.93% |
| 2025-10-06 | $2.15 | $2.05 | $0.10 | 56,973.0 | +1.97% |
| 2025-10-03 | $2.04 | $1.99 | $0.0457 | 24,050.0 | -0.49% |
| 2025-10-02 | $2.05 | $1.98 | $0.07 | 17,449.0 | +3.03% |
| 2025-10-01 | $2.00 | $1.90 | $0.097 | 42,831.0 | +2.59% |
| 2025-09-30 | $2.02 | $1.86 | $0.16 | 49,213.0 | +0.00% |
| 2025-09-29 | $2.00 | $1.85 | $0.15 | 96,132.0 | -5.39% |
| 2025-09-26 | $2.07 | $1.99 | $0.08 | 24,508.0 | -2.86% |
| 2025-09-25 | $2.20 | $2.10 | $0.0999 | 42,087.0 | -5.83% |
| 2025-09-24 | $2.25 | $2.14 | $0.115 | 83,040.0 | +0.90% |
| 2025-09-23 | $2.27 | $2.06 | $0.2148 | 167,264.0 | +6.25% |
| 2025-09-22 | $2.10 | $1.89 | $0.215 | 70,684.0 | +9.47% |
| 2025-09-19 | $2.03 | $1.90 | $0.13 | 47,680.0 | -5.47% |
| 2025-09-18 | $2.05 | $1.94 | $0.11 | 58,904.0 | +3.08% |
| 2025-09-17 | $2.03 | $1.94 | $0.095 | 83,212.0 | -4.88% |
| 2025-09-16 | $2.06 | $1.89 | $0.17 | 131,965.0 | +8.75% |
| 2025-09-15 | $1.94 | $1.80 | $0.14 | 168,580.0 | +4.72% |
Digital Ally Inc-Aktien (DGLY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Digital Ally Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DGLY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Digital Ally Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Digital Ally Inc-Aktien (DGLY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $2.16 | $1.83 | $0.33 | 364,765.0 | -3.11% |
| 2025-09 | $2.46 | $1.67 | $0.79 | 3,879,878.0 | +6.63% |
| 2025-08 | $2.03 | $1.66 | $0.37 | 2,048,623.0 | -9.50% |
| 2025-07 | $2.44 | $1.91 | $0.535 | 1,609,815.0 | -15.97% |
| 2025-06 | $3.55 | $2.16 | $1.39 | 8,282,811.0 | -4.80% |
| 2025-05 | $15.61 | $1.93 | $13.68 | 31,432,398.3 | -29.38% |
| 2025-04 | $8.27 | $2.00 | $6.27 | 22,869,663.2 | +46.89% |
| 2025-03 | $8.45 | $2.40 | $6.05 | 9,293,584.2 | -68.46% |
| 2025-02 | $25.50 | $7.16 | $18.34 | 8,762,430.2 | -64.86% |
| 2025-01 | $66.00 | $20.50 | $45.50 | 129,627.8 | -58.61% |
Digital Ally Inc-Aktien (DGLY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $87.00 | $48.00 | $39.00 | 23,977.1 | -33.83% |
| 2024-11 | $119.0 | $56.00 | $63.00 | 86,206.9 | -17.02% |
| 2024-10 | $117.0 | $92.00 | $25.00 | 13,774.5 | -9.62% |
| 2024-09 | $120.0 | $100.1 | $19.90 | 10,505.3 | -5.45% |
| 2024-08 | $183.0 | $84.17 | $98.83 | 1,089,182.6 | -29.49% |
| 2024-07 | $265.0 | $153.0 | $112.0 | 6,547.6 | -35.00% |
| 2024-06 | $320.0 | $218.5 | $101.5 | 2,968.1 | -21.82% |
| 2024-05 | $329.0 | $212.0 | $117.0 | 3,561.1 | +45.50% |
| 2024-04 | $260.0 | $193.0 | $67.00 | 2,173.0 | -16.27% |
| 2024-03 | $289.0 | $212.0 | $77.00 | 3,505.2 | +12.25% |
| 2024-02 | $232.0 | $197.0 | $35.00 | 1,923.6 | +5.40% |
| 2024-01 | $223.1 | $177.0 | $46.13 | 2,195.0 | +0.47% |
Digital Ally Inc-Aktien (DGLY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $242.0 | $173.0 | $68.99 | 3,908.2 | +13.67% |
| 2023-11 | $269.0 | $180.0 | $89.00 | 1,967.5 | -24.49% |
| 2023-10 | $282.0 | $204.0 | $78.00 | 3,753.0 | +18.75% |
| 2023-09 | $345.0 | $200.0 | $145.0 | 3,592.1 | -36.78% |
| 2023-08 | $440.0 | $317.4 | $122.6 | 6,308.3 | -21.29% |
| 2023-07 | $436.3 | $386.0 | $50.29 | 2,421.6 | +3.21% |
| 2023-06 | $579.0 | $364.2 | $214.8 | 32,215.4 | +8.85% |
| 2023-05 | $381.0 | $315.0 | $65.99 | 2,046.8 | +17.37% |
| 2023-04 | $470.0 | $309.0 | $161.0 | 4,380.1 | -31.39% |
| 2023-03 | $491.5 | $357.0 | $134.5 | 9,174.0 | -3.95% |
| 2023-02 | $758.6 | $402.0 | $356.6 | 30,693.7 | -24.84% |
| 2023-01 | $720.0 | $410.6 | $309.4 | 4,452.9 | +37.52% |
1.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):