Stockscreener 앱 받기
9.56
9.30%
-0.98
Digital Turbine Inc 주식 (APPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $10.80 | $9.54 | $1.27 | 2,425,450.0 | -9.30% |
| 2026-10-15 | $10.55 | $9.45 | $1.10 | 2,403,127.0 | +10.71% |
| 2026-10-14 | $10.36 | $9.49 | $0.8734 | 2,639,062.0 | -8.11% |
| 2026-10-13 | $10.66 | $10.29 | $0.375 | 1,190,295.0 | -1.99% |
| 2026-10-12 | $10.73 | $10.39 | $0.335 | 1,826,732.0 | +1.34% |
| 2026-10-09 | $10.96 | $10.25 | $0.7063 | 1,941,945.0 | -3.25% |
| 2026-10-08 | $11.19 | $10.50 | $0.69 | 3,143,773.0 | +1.41% |
| 2026-10-07 | $10.75 | $10.28 | $0.47 | 3,107,983.0 | +1.33% |
| 2026-10-06 | $11.53 | $10.30 | $1.23 | 3,330,726.0 | -6.42% |
| 2026-10-05 | $11.62 | $11.06 | $0.56 | 2,540,136.0 | +0.36% |
| 2026-10-02 | $11.96 | $11.16 | $0.805 | 2,792,270.0 | -3.29% |
| 2026-10-01 | $11.92 | $11.09 | $0.83 | 3,855,348.0 | +4.05% |
| 2026-09-30 | $11.94 | $10.89 | $1.05 | 5,264,510.0 | -4.68% |
| 2026-09-29 | $11.65 | $11.08 | $0.57 | 2,750,404.0 | +3.79% |
| 2026-09-28 | $11.37 | $10.61 | $0.7512 | 2,874,636.0 | +0.99% |
| 2026-09-25 | $11.75 | $10.75 | $1.00 | 3,601,330.0 | +2.11% |
| 2026-09-24 | $11.37 | $10.38 | $0.985 | 4,243,226.0 | -5.72% |
| 2026-09-23 | $12.28 | $11.50 | $0.78 | 2,582,855.0 | -5.33% |
| 2026-09-22 | $12.30 | $11.50 | $0.80 | 2,347,748.0 | +1.16% |
| 2026-09-21 | $12.24 | $10.75 | $1.49 | 3,471,105.0 | +13.04% |
| 2026-09-18 | $11.25 | $10.51 | $0.74 | 3,529,685.0 | -2.74% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $11.96 | $9.45 | $2.52 | 31,196,847.0 | -13.87% |
| 2026-09 | $12.30 | $9.75 | $2.55 | 60,712,957.0 | +3.16% |
| 2026-08 | $15.34 | $8.24 | $7.10 | 88,433,485.0 | +33.50% |
| 2026-07 | $13.60 | $7.84 | $5.75 | 66,514,288.0 | -37.52% |
| 2026-06 | $13.44 | $8.06 | $5.38 | 153,804,812.0 | +46.92% |
| 2026-05 | $9.26 | $3.51 | $5.75 | 140,954,134.0 | +148.73% |
| 2026-04 | $4.07 | $2.74 | $1.33 | 42,624,840.0 | +22.57% |
| 2026-03 | $4.41 | $2.84 | $1.57 | 49,477,242.0 | -29.06% |
| 2026-02 | $6.19 | $3.72 | $2.47 | 79,965,565.0 | -22.22% |
| 2026-01 | $5.73 | $4.70 | $1.03 | 49,076,923.0 | +4.40% |
Digital Turbine Inc 주식 (APPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.70 | $4.57 | $1.13 | 41,911,182.0 | +5.22% |
| 2025-11 | $8.28 | $4.03 | $4.25 | 96,695,635.0 | -23.24% |
| 2025-10 | $7.68 | $5.98 | $1.70 | 60,268,730.0 | -2.50% |
| 2025-09 | $6.41 | $4.08 | $2.33 | 69,065,720.0 | +52.38% |
| 2025-08 | $5.77 | $3.77 | $1.99 | 84,808,456.0 | -22.94% |
| 2025-07 | $6.25 | $4.88 | $1.37 | 82,652,191.0 | -7.63% |
| 2025-06 | $7.77 | $4.15 | $3.62 | 221,054,027.0 | +25.00% |
| 2025-05 | $5.19 | $2.91 | $2.28 | 67,645,605.0 | +57.33% |
| 2025-04 | $3.58 | $2.11 | $1.47 | 61,382,408.0 | +10.50% |
| 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% |
4.11%
0.86%
자본화:
|
볼륨(24시간):