Stockscreener 앱 받기
1.485
4.20%
0.055
Digital Turbine Inc 주식 (APPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.52 | $1.39 | $0.13 | 4,039,332.0 | +4.20% |
| 2024-11-20 | $1.46 | $1.22 | $0.2395 | 5,995,447.0 | +18.18% |
| 2024-11-19 | $1.26 | $1.18 | $0.08 | 4,290,093.0 | -3.20% |
| 2024-11-18 | $1.32 | $1.22 | $0.10 | 4,421,838.0 | -4.58% |
| 2024-11-15 | $1.41 | $1.29 | $0.12 | 7,157,819.0 | -6.43% |
| 2024-11-14 | $1.59 | $1.38 | $0.2073 | 4,213,978.0 | -6.04% |
| 2024-11-13 | $1.52 | $1.39 | $0.13 | 5,599,204.0 | +9.56% |
| 2024-11-12 | $1.41 | $1.31 | $0.10 | 5,660,983.0 | -2.51% |
| 2024-11-11 | $1.57 | $1.39 | $0.18 | 9,331,065.0 | -4.45% |
| 2024-11-08 | $1.81 | $1.40 | $0.41 | 18,424,159.0 | -18.44% |
| 2024-11-07 | $1.97 | $1.65 | $0.32 | 24,928,822.0 | -44.75% |
| 2024-11-06 | $3.47 | $3.19 | $0.2786 | 4,178,064.0 | -0.31% |
| 2024-11-05 | $3.28 | $3.08 | $0.20 | 1,617,164.0 | +4.50% |
| 2024-11-04 | $3.21 | $2.91 | $0.305 | 2,575,520.0 | -1.58% |
| 2024-11-01 | $3.28 | $3.16 | $0.12 | 1,329,426.0 | -1.25% |
| 2024-10-31 | $3.50 | $3.15 | $0.35 | 2,294,776.0 | -9.35% |
| 2024-10-30 | $3.69 | $3.52 | $0.17 | 1,462,533.0 | -4.59% |
| 2024-10-29 | $3.70 | $3.43 | $0.27 | 2,308,797.0 | +5.71% |
| 2024-10-28 | $3.50 | $3.12 | $0.38 | 1,981,122.0 | +13.64% |
| 2024-10-25 | $3.19 | $3.03 | $0.1567 | 1,122,544.0 | +0.33% |
| 2024-10-24 | $3.20 | $3.05 | $0.152 | 1,118,528.0 | +0.33% |
| 2024-10-23 | $3.27 | $3.03 | $0.2355 | 1,564,963.0 | -6.99% |
| 2024-10-22 | $3.29 | $3.08 | $0.21 | 1,118,100.0 | +3.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.47 | $1.18 | $2.29 | 103,762,914.0 | -53.44% |
| 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% |
Digital Turbine Inc 주식 (APPS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.20 | $13.43 | $5.77 | 39,034,248.0 | -16.54% |
| 2022-11 | $20.40 | $10.65 | $9.75 | 82,061,453.0 | +25.07% |
| 2022-10 | $16.71 | $12.19 | $4.53 | 54,393,876.0 | +1.32% |
| 2022-09 | $20.42 | $14.09 | $6.33 | 45,128,254.0 | -21.98% |
| 2022-08 | $25.00 | $18.26 | $6.74 | 54,952,885.0 | -7.97% |
| 2022-07 | $21.38 | $15.64 | $5.74 | 51,201,235.0 | +14.88% |
| 2022-06 | $22.50 | $14.43 | $8.07 | 121,366,168.0 | -31.30% |
| 2022-05 | $34.72 | $21.43 | $13.29 | 65,018,079.0 | -19.65% |
| 2022-04 | $46.84 | $30.63 | $16.21 | 39,157,836.0 | -27.76% |
| 2022-03 | $48.84 | $30.61 | $18.24 | 73,489,128.0 | -9.63% |
| 2022-02 | $55.68 | $39.21 | $16.47 | 94,600,139.0 | +9.81% |
| 2022-01 | $63.24 | $35.55 | $27.69 | 64,701,429.0 | -27.61% |
3.15%
1.69%
자본화:
|
볼륨(24시간):