Stockscreener 앱 받기
2.35
9.09%
-0.235
시간 외 거래:
2.40
0.05
+2.13%
Digital Turbine Inc 주식 (APPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $2.55 | $2.11 | $0.4389 | 4,893,691.0 | -9.09% |
| 2025-04-03 | $2.81 | $2.53 | $0.28 | 3,163,025.0 | -12.67% |
| 2025-04-02 | $3.04 | $2.58 | $0.46 | 3,821,891.0 | +4.96% |
| 2025-04-01 | $2.83 | $2.60 | $0.2294 | 4,076,001.0 | +3.87% |
| 2025-03-31 | $2.74 | $2.60 | $0.14 | 3,023,709.0 | -4.40% |
| 2025-03-28 | $3.05 | $2.76 | $0.29 | 3,759,863.0 | -7.94% |
| 2025-03-27 | $3.24 | $3.05 | $0.1887 | 2,355,817.0 | -5.80% |
| 2025-03-26 | $3.59 | $3.15 | $0.4401 | 3,581,800.0 | -6.96% |
| 2025-03-25 | $3.75 | $3.39 | $0.36 | 3,101,443.0 | -3.56% |
| 2025-03-24 | $3.80 | $3.58 | $0.22 | 3,102,076.0 | +3.69% |
| 2025-03-21 | $3.62 | $3.24 | $0.375 | 2,827,448.0 | +2.03% |
| 2025-03-20 | $3.48 | $3.29 | $0.1895 | 3,100,175.0 | -0.43% |
| 2025-03-19 | $3.65 | $3.39 | $0.26 | 3,189,275.0 | +2.21% |
| 2025-03-18 | $3.75 | $3.33 | $0.42 | 4,540,422.0 | -11.49% |
| 2025-03-17 | $3.85 | $3.34 | $0.515 | 4,995,222.0 | +14.33% |
| 2025-03-14 | $3.43 | $3.23 | $0.20 | 6,424,774.0 | +5.35% |
| 2025-03-13 | $3.25 | $2.97 | $0.28 | 3,507,894.0 | +2.91% |
| 2025-03-12 | $3.31 | $2.94 | $0.37 | 6,079,057.0 | +7.29% |
| 2025-03-11 | $3.02 | $2.68 | $0.34 | 4,672,390.0 | +2.67% |
| 2025-03-10 | $2.84 | $2.53 | $0.3099 | 5,692,316.0 | -4.59% |
| 2025-03-07 | $3.18 | $2.81 | $0.37 | 4,144,824.0 | -6.96% |
| 2025-03-06 | $3.57 | $3.09 | $0.48 | 4,617,380.0 | -11.73% |
Digital Turbine Inc 주식 (APPS) 연도별 가격 이력
이 심층 분석에서는 Digital Turbine Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digital Turbine Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digital Turbine Inc 주식 (APPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $3.04 | $2.11 | $0.9289 | 20,848,299.0 | -13.44% |
| 2025-03 | $3.85 | $2.53 | $1.32 | 80,965,680.0 | -20.85% |
| 2025-02 | $6.86 | $2.42 | $4.45 | 266,657,755.0 | +30.92% |
| 2025-01 | $2.67 | $1.65 | $1.02 | 58,687,363.0 | +55.03% |
Digital Turbine Inc 주식 (APPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.04 | $1.40 | $0.64 | 63,364,294.0 | +26.39% |
| 2024-11 | $3.47 | $1.18 | $2.29 | 117,043,058.0 | -55.00% |
| 2024-10 | $3.70 | $2.64 | $1.06 | 50,116,753.0 | +4.23% |
| 2024-09 | $3.30 | $2.53 | $0.77 | 46,259,441.0 | -4.66% |
| 2024-08 | $4.62 | $1.68 | $2.94 | 167,651,333.0 | +35.29% |
| 2024-07 | $2.50 | $1.57 | $0.93 | 40,822,417.0 | +43.37% |
| 2024-06 | $2.02 | $1.39 | $0.63 | 40,406,619.0 | -12.17% |
| 2024-05 | $2.62 | $1.80 | $0.825 | 45,818,640.0 | -1.05% |
| 2024-04 | $2.63 | $1.78 | $0.85 | 37,138,911.0 | -27.10% |
| 2024-03 | $3.28 | $2.46 | $0.815 | 78,139,166.0 | -17.35% |
| 2024-02 | $5.54 | $3.04 | $2.50 | 59,488,341.0 | -41.19% |
| 2024-01 | $7.25 | $4.96 | $2.29 | 30,182,664.0 | -21.43% |
Digital Turbine Inc 주식 (APPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.33 | $4.59 | $2.74 | 50,406,499.0 | +47.53% |
| 2023-11 | $5.55 | $4.10 | $1.45 | 33,112,608.0 | -1.90% |
| 2023-10 | $6.08 | $4.64 | $1.44 | 30,672,258.0 | -21.65% |
| 2023-09 | $9.12 | $5.88 | $3.23 | 37,043,788.0 | -32.10% |
| 2023-08 | $10.71 | $8.64 | $2.07 | 29,476,114.0 | -17.80% |
| 2023-07 | $11.46 | $9.04 | $2.42 | 31,110,194.0 | +16.81% |
| 2023-06 | $9.77 | $7.76 | $2.01 | 54,243,009.0 | +1.53% |
| 2023-05 | $14.61 | $7.72 | $6.89 | 65,455,774.0 | -22.08% |
| 2023-04 | $12.89 | $11.62 | $1.27 | 26,860,610.0 | -5.10% |
| 2023-03 | $12.53 | $9.13 | $3.40 | 54,852,138.0 | +15.08% |
| 2023-02 | $18.77 | $10.70 | $8.07 | 60,325,783.0 | -38.13% |
| 2023-01 | $18.04 | $14.34 | $3.70 | 32,270,085.0 | +13.91% |
4.01%
6.56%
자본화:
|
볼륨(24시간):