Stockscreener 앱 받기
5.61
11.98%
0.60
Digital Turbine Inc 주식 (APPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-28 | $4.66 | $4.25 | $0.41 | 2,414,600.0 | +0.00% |
| 2025-05-27 | $4.65 | $4.37 | $0.285 | 3,029,148.0 | +4.36% |
| 2025-05-23 | $4.51 | $4.18 | $0.33 | 2,256,475.0 | -1.58% |
| 2025-05-22 | $4.46 | $4.05 | $0.41 | 2,158,099.0 | +6.75% |
| 2025-05-21 | $4.58 | $4.07 | $0.515 | 3,549,578.0 | -10.37% |
| 2025-05-20 | $4.93 | $4.47 | $0.46 | 2,890,218.0 | -0.22% |
| 2025-05-19 | $4.67 | $4.35 | $0.32 | 2,595,285.0 | +0.43% |
| 2025-05-16 | $4.63 | $4.44 | $0.1903 | 1,802,579.0 | +3.59% |
| 2025-05-15 | $4.72 | $4.31 | $0.4099 | 2,991,243.0 | -5.31% |
| 2025-05-14 | $4.76 | $4.32 | $0.44 | 4,147,414.0 | +6.56% |
| 2025-05-13 | $4.53 | $4.28 | $0.2491 | 2,258,140.0 | +1.14% |
| 2025-05-12 | $4.64 | $4.29 | $0.3419 | 3,280,109.0 | +5.05% |
| 2025-05-09 | $4.38 | $4.09 | $0.29 | 3,559,791.0 | +0.73% |
| 2025-05-08 | $4.26 | $3.73 | $0.535 | 6,299,135.0 | +14.40% |
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 | $5.73 | $4.15 | $1.58 | 34,940,125.0 | +18.86% |
| 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% |
1.54%
자본화:
|
볼륨(24시간):