Stockscreener 앱 받기
5.73
8.94%
0.47
시간 외 거래:
5.82
0.09
+1.57%
Digital Turbine Inc 주식 (APPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $5.91 | $5.23 | $0.68 | 9,752,872.0 | +8.94% |
| 2025-06-26 | $5.36 | $4.97 | $0.39 | 4,415,338.0 | +1.35% |
| 2025-06-25 | $5.71 | $5.17 | $0.5411 | 6,529,729.0 | -5.81% |
| 2025-06-24 | $5.78 | $5.17 | $0.61 | 9,774,257.0 | +7.41% |
| 2025-06-23 | $5.67 | $5.03 | $0.64 | 9,031,610.0 | -10.86% |
| 2025-06-20 | $6.86 | $5.72 | $1.14 | 12,994,715.0 | -14.61% |
| 2025-06-18 | $7.77 | $6.55 | $1.21 | 26,407,682.0 | -10.61% |
| 2025-06-17 | $7.76 | $5.20 | $2.56 | 76,909,973.0 | +56.76% |
| 2025-06-16 | $5.05 | $4.55 | $0.50 | 10,073,785.0 | +2.78% |
| 2025-06-13 | $4.96 | $4.64 | $0.32 | 3,888,496.0 | -6.02% |
| 2025-06-12 | $5.23 | $4.94 | $0.29 | 3,658,319.0 | -4.05% |
| 2025-06-11 | $5.46 | $5.08 | $0.375 | 3,310,730.0 | -1.14% |
| 2025-06-10 | $5.36 | $5.07 | $0.285 | 3,218,458.0 | +2.74% |
| 2025-06-09 | $5.68 | $5.04 | $0.635 | 5,016,131.0 | -8.91% |
| 2025-06-06 | $5.73 | $5.00 | $0.7288 | 7,373,629.0 | +11.98% |
| 2025-06-05 | $5.39 | $4.38 | $1.01 | 9,297,960.0 | +13.09% |
| 2025-06-04 | $4.58 | $4.15 | $0.435 | 4,849,826.0 | -3.28% |
| 2025-06-03 | $4.85 | $4.46 | $0.393 | 3,192,322.0 | -4.48% |
| 2025-06-02 | $4.89 | $4.38 | $0.51 | 2,852,759.0 | +1.59% |
| 2025-05-30 | $4.81 | $4.30 | $0.505 | 4,451,093.0 | -2.28% |
| 2025-05-29 | $5.19 | $4.48 | $0.71 | 7,768,866.0 | +6.15% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $7.77 | $4.15 | $3.62 | 222,301,463.0 | +21.40% |
| 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% |
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% |
0.66%
0.16%
자본화:
|
볼륨(24시간):