Stockscreener 앱 받기
6.31
1.12%
0.07
시간 외 거래:
6.32
0.01
+0.16%
Digital Turbine Inc 주식 (APPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $6.45 | $6.18 | $0.265 | 1,673,228.0 | +1.12% |
| 2025-10-31 | $6.40 | $6.10 | $0.30 | 1,786,029.0 | +3.65% |
| 2025-10-30 | $6.26 | $5.98 | $0.285 | 1,833,735.0 | -3.83% |
| 2025-10-29 | $6.52 | $6.21 | $0.31 | 1,453,023.0 | -2.64% |
| 2025-10-28 | $6.79 | $6.42 | $0.365 | 1,327,150.0 | -4.46% |
| 2025-10-27 | $6.92 | $6.68 | $0.235 | 1,569,124.0 | +1.05% |
| 2025-10-24 | $6.88 | $6.53 | $0.35 | 1,690,030.0 | +3.90% |
| 2025-10-23 | $6.47 | $6.13 | $0.34 | 1,689,083.0 | +3.05% |
| 2025-10-22 | $6.65 | $6.07 | $0.58 | 2,559,371.0 | -6.89% |
| 2025-10-21 | $6.75 | $6.14 | $0.61 | 1,821,008.0 | +6.20% |
| 2025-10-20 | $6.64 | $6.25 | $0.385 | 2,280,900.0 | -2.48% |
| 2025-10-17 | $6.75 | $6.37 | $0.38 | 4,476,043.0 | -7.86% |
| 2025-10-16 | $7.68 | $6.97 | $0.71 | 3,878,460.0 | -3.85% |
| 2025-10-15 | $7.33 | $6.68 | $0.645 | 3,819,122.0 | +10.98% |
| 2025-10-14 | $6.57 | $6.02 | $0.55 | 2,337,239.0 | +2.34% |
| 2025-10-13 | $6.71 | $6.36 | $0.345 | 3,394,781.0 | +2.56% |
| 2025-10-10 | $6.88 | $6.17 | $0.7049 | 2,766,522.0 | -7.68% |
| 2025-10-09 | $6.83 | $6.46 | $0.3676 | 2,396,910.0 | -0.88% |
| 2025-10-08 | $7.34 | $6.81 | $0.53 | 2,695,297.0 | -2.43% |
| 2025-10-07 | $7.16 | $6.56 | $0.596 | 4,345,425.0 | +7.03% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $6.45 | $6.18 | $0.265 | 3,346,456.0 | +1.12% |
| 2025-10 | $7.68 | $5.98 | $1.70 | 60,268,730.0 | -2.50% |
| 2025-09 | $6.41 | $4.08 | $2.33 | 69,065,720.0 | +52.38% |
| 2025-08 | $5.77 | $3.77 | $1.99 | 84,808,456.0 | -22.94% |
| 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% |
0.82%
1.20%
자본화:
|
볼륨(24시간):