Stockscreener 앱 받기
1.72
1.71%
-0.03
Digital Turbine Inc 주식 (APPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.78 | $1.63 | $0.15 | 3,592,705.0 | -1.71% |
| 2024-12-19 | $1.78 | $1.52 | $0.26 | 7,279,914.0 | +16.67% |
| 2024-12-18 | $1.77 | $1.41 | $0.36 | 9,525,830.0 | +2.74% |
| 2024-12-17 | $1.46 | $1.40 | $0.06 | 1,361,139.0 | +0.69% |
| 2024-12-16 | $1.48 | $1.41 | $0.07 | 1,150,539.0 | +1.40% |
| 2024-12-13 | $1.46 | $1.40 | $0.06 | 1,599,802.0 | +0.70% |
| 2024-12-12 | $1.51 | $1.42 | $0.09 | 1,700,068.0 | -2.74% |
| 2024-12-11 | $1.50 | $1.43 | $0.07 | 1,765,314.0 | +0.69% |
| 2024-12-10 | $1.54 | $1.43 | $0.1099 | 1,903,965.0 | -3.97% |
| 2024-12-09 | $1.64 | $1.48 | $0.16 | 3,955,349.0 | +0.67% |
| 2024-12-06 | $1.52 | $1.42 | $0.10 | 2,431,921.0 | +5.63% |
| 2024-12-05 | $1.51 | $1.40 | $0.11 | 2,105,968.0 | -4.05% |
| 2024-12-04 | $1.54 | $1.46 | $0.08 | 2,206,265.0 | +1.37% |
| 2024-12-03 | $1.49 | $1.41 | $0.08 | 2,432,172.0 | +0.69% |
| 2024-12-02 | $1.46 | $1.40 | $0.0586 | 2,166,495.0 | +0.69% |
| 2024-11-29 | $1.51 | $1.42 | $0.095 | 1,038,220.0 | +0.70% |
| 2024-11-27 | $1.47 | $1.42 | $0.045 | 1,418,352.0 | +0.70% |
| 2024-11-26 | $1.51 | $1.39 | $0.12 | 3,033,457.0 | -4.70% |
| 2024-11-25 | $1.56 | $1.41 | $0.15 | 3,587,335.0 | -1.97% |
| 2024-11-22 | $1.59 | $1.48 | $0.11 | 3,637,987.0 | +3.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.78 | $1.40 | $0.38 | 48,770,151.0 | +19.44% |
| 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% |
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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):