Stockscreener 앱 받기
4.43
6.39%
-0.27
Digital Turbine Inc 주식 (APPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.74 | $4.34 | $0.40 | 2,147,572.0 | -5.96% |
| 2025-08-07 | $4.85 | $4.55 | $0.30 | 4,308,806.0 | +1.08% |
| 2025-08-06 | $4.87 | $4.39 | $0.48 | 15,393,318.0 | -14.52% |
| 2025-08-05 | $5.77 | $5.34 | $0.43 | 11,215,022.0 | -4.39% |
| 2025-08-04 | $5.71 | $5.20 | $0.5099 | 5,056,338.0 | +11.13% |
| 2025-08-01 | $5.29 | $4.97 | $0.32 | 4,295,370.0 | -6.06% |
| 2025-07-31 | $5.49 | $5.00 | $0.495 | 4,075,346.0 | +9.11% |
| 2025-07-30 | $5.27 | $4.99 | $0.28 | 2,941,027.0 | -3.01% |
| 2025-07-29 | $5.55 | $5.06 | $0.49 | 3,228,802.0 | -5.33% |
| 2025-07-28 | $5.63 | $5.32 | $0.31 | 2,194,348.0 | -0.37% |
| 2025-07-25 | $5.51 | $5.18 | $0.33 | 2,999,238.0 | +1.30% |
| 2025-07-24 | $5.67 | $5.25 | $0.425 | 3,363,335.0 | +0.75% |
| 2025-07-23 | $5.40 | $5.32 | $0.0799 | 786,732.0 | -0.74% |
| 2025-07-22 | $5.53 | $4.88 | $0.65 | 5,050,244.0 | -2.80% |
| 2025-07-21 | $5.86 | $5.39 | $0.47 | 4,950,110.0 | +3.26% |
| 2025-07-18 | $5.55 | $5.18 | $0.37 | 3,694,857.0 | +3.27% |
| 2025-07-17 | $5.40 | $5.13 | $0.27 | 3,027,211.0 | +0.00% |
| 2025-07-16 | $5.31 | $5.03 | $0.28 | 2,371,170.0 | +0.19% |
| 2025-07-15 | $5.37 | $5.15 | $0.22 | 2,842,385.0 | -2.81% |
| 2025-07-14 | $5.40 | $5.09 | $0.3099 | 4,371,298.0 | +5.12% |
| 2025-07-11 | $5.35 | $5.04 | $0.315 | 4,018,196.0 | -5.93% |
| 2025-07-10 | $5.64 | $5.29 | $0.345 | 4,203,918.0 | -2.53% |
| 2025-07-09 | $5.84 | $5.53 | $0.31 | 3,228,353.0 | -1.95% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $5.77 | $4.34 | $1.43 | 42,416,426.0 | -18.90% |
| 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% |
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% |
0.30%
0.22%
자본화:
|
볼륨(24시간):