Holen Sie sich die Stockscreener-App
1.80
5.26%
-0.10
Digital Ally Inc-Aktien (DGLY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-12 | $1.93 | $1.77 | $0.1599 | 162,691.0 | -5.26% |
| 2025-09-11 | $2.12 | $1.81 | $0.3099 | 625,372.0 | -5.94% |
| 2025-09-10 | $2.46 | $1.81 | $0.65 | 1,647,905.0 | +11.60% |
| 2025-09-09 | $1.83 | $1.79 | $0.04 | 38,476.0 | -1.09% |
| 2025-09-08 | $1.89 | $1.73 | $0.1595 | 79,578.0 | +3.39% |
| 2025-09-05 | $1.77 | $1.70 | $0.07 | 34,297.0 | +2.91% |
| 2025-09-04 | $1.75 | $1.67 | $0.08 | 114,595.0 | -2.82% |
| 2025-09-03 | $1.77 | $1.68 | $0.095 | 91,852.0 | +1.14% |
| 2025-09-02 | $1.83 | $1.68 | $0.1467 | 61,843.0 | -3.31% |
| 2025-08-29 | $1.91 | $1.80 | $0.11 | 68,185.0 | -4.99% |
| 2025-08-28 | $1.93 | $1.88 | $0.0513 | 35,693.0 | +1.33% |
| 2025-08-27 | $1.89 | $1.81 | $0.0841 | 75,955.0 | +3.30% |
| 2025-08-26 | $1.92 | $1.82 | $0.10 | 29,417.0 | -3.19% |
| 2025-08-25 | $1.92 | $1.84 | $0.075 | 64,687.0 | +0.53% |
| 2025-08-22 | $2.03 | $1.71 | $0.3176 | 757,591.0 | +6.86% |
| 2025-08-21 | $1.75 | $1.67 | $0.08 | 27,274.0 | +3.55% |
| 2025-08-20 | $1.73 | $1.66 | $0.07 | 28,196.0 | -2.10% |
| 2025-08-19 | $1.75 | $1.69 | $0.06 | 21,983.0 | -0.22% |
| 2025-08-18 | $1.79 | $1.71 | $0.0799 | 28,406.0 | +0.58% |
| 2025-08-15 | $1.75 | $1.69 | $0.06 | 56,183.0 | -1.15% |
| 2025-08-14 | $1.79 | $1.73 | $0.06 | 58,337.0 | -2.25% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $2.46 | $1.67 | $0.79 | 3,019,300.0 | -0.55% |
| 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% |
1.67%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):