Digital Turbine Inc (APPS US)
Exportar para Excel
< 1 2 3 4 5 > >> |
06-02-2024 |
819.610 |
3,13%
|
5,14
|
5,11
|
5,3299
|
5,28
|
05-02-2024 |
790.007 |
-4,30%
|
5,38
|
5,02
|
5,28
|
5,12
|
02-02-2024 |
638.059 |
-1,84%
|
5,38
|
5,176
|
5,45
|
5,35
|
01-02-2024 |
757.708 |
1,11%
|
5,45
|
5,34
|
5,535
|
5,45
|
31-01-2024 |
839.315 |
-5,44%
|
5,67
|
5,38
|
5,7894
|
5,39
|
30-01-2024 |
1.012.854 |
-5,16%
|
5,96
|
5,69
|
5,985
|
5,70
|
29-01-2024 |
702.276 |
5,07%
|
5,90
|
5,67
|
6,03
|
6,01
|
26-01-2024 |
626.381 |
-1,21%
|
5,90
|
5,715
|
6,01
|
5,72
|
25-01-2024 |
543.281 |
1,40%
|
5,83
|
5,6202
|
5,92
|
5,79
|
24-01-2024 |
753.926 |
-0,52%
|
5,85
|
5,68
|
5,8988
|
5,71
|
23-01-2024 |
831.084 |
2,32%
|
5,73
|
5,575
|
5,82
|
5,74
|
22-01-2024 |
822.483 |
4,86%
|
5,45
|
5,43
|
5,76
|
5,61
|
19-01-2024 |
783.516 |
0,19%
|
5,32
|
5,13
|
5,39
|
5,35
|
18-01-2024 |
1.120.580 |
2,10%
|
5,32
|
5,215
|
5,46
|
5,34
|
17-01-2024 |
1.214.170 |
-4,21%
|
5,74
|
4,965
|
5,26
|
5,23
|
16-01-2024 |
1.049.585 |
-7,14%
|
5,74
|
5,43
|
5,77
|
5,46
|
15-01-2024 |
747.267 |
0,17%
|
5,98
|
5,84
|
6,06
|
5,88
|
12-01-2024 |
747.267 |
0,17%
|
5,98
|
5,84
|
6,06
|
5,88
|
11-01-2024 |
728.105 |
-3,30%
|
5,98
|
5,72
|
6,041
|
5,87
|
10-01-2024 |
985.543 |
0,66%
|
5,98
|
5,78
|
6,115
|
6,07
|
09-01-2024 |
868.958 |
-5,19%
|
6,25
|
6,01
|
6,28
|
6,03
|
08-01-2024 |
745.964 |
1,27%
|
6,27
|
6,1706
|
6,47
|
6,36
|
05-01-2024 |
680.114 |
-1,57%
|
6,27
|
6,145
|
6,4605
|
6,28
|
04-01-2024 |
764.076 |
1,03%
|
6,33
|
6,13
|
6,49
|
6,38
|
03-01-2024 |
1.458.336 |
-9,01%
|
6,75
|
6,21
|
6,74
|
6,315
|
02-01-2024 |
1.064.778 |
1,17%
|
6,75
|
6,5601
|
7,248
|
6,94
|
29-12-2023 |
1.046.597 |
-2,70%
|
6,96
|
6,835
|
7,30
|
6,86
|
28-12-2023 |
757.840 |
0,86%
|
6,96
|
6,9201
|
7,09
|
7,05
|
27-12-2023 |
801.631 |
0,29%
|
7,00
|
6,8607
|
7,1458
|
6,99
|
26-12-2023 |
737.514 |
2,05%
|
6,93
|
6,78
|
6,98
|
6,97
|
22-12-2023 |
634.277 |
-0,87%
|
6,93
|
6,7399
|
6,99
|
6,83
|
21-12-2023 |
1.003.349 |
3,77%
|
6,83
|
6,665
|
6,9309
|
6,89
|
20-12-2023 |
1.473.240 |
-5,81%
|
7,00
|
6,615
|
7,02
|
6,65
|
19-12-2023 |
1.292.230 |
3,52%
|
6,95
|
6,94
|
7,3239
|
7,06
|
18-12-2023 |
993.524 |
3,49%
|
6,88
|
6,57
|
6,945
|
6,82
|
15-12-2023 |
1.996.736 |
-3,82%
|
6,88
|
6,545
|
6,88
|
6,55
|
14-12-2023 |
2.465.892 |
0,30%
|
7,00
|
6,68
|
7,20
|
6,81
|
13-12-2023 |
1.676.689 |
4,95%
|
6,39
|
6,1701
|
6,83
|
6,79
|
12-12-2023 |
5.327.509 |
6,07%
|
6,24
|
6,218
|
7,01
|
6,47
|
11-12-2023 |
760.813 |
-0,97%
|
6,09
|
5,95
|
6,18
|
6,10
|
08-12-2023 |
1.232.286 |
6,02%
|
5,83
|
5,73
|
6,18
|
6,16
|
07-12-2023 |
1.027.643 |
-2,68%
|
5,92
|
5,74
|
6,14
|
5,81
|
06-12-2023 |
1.447.138 |
3,65%
|
5,87
|
5,85
|
6,275
|
5,97
|
05-12-2023 |
2.120.758 |
-0,17%
|
5,67
|
5,60
|
6,175
|
5,76
|
04-12-2023 |
1.979.923 |
13,81%
|
5,06
|
5,06
|
5,835
|
5,77
|
01-12-2023 |
1.315.270 |
9,03%
|
4,62
|
4,59
|
5,125
|
5,07
|
30-11-2023 |
934.412 |
-4,91%
|
4,94
|
4,625
|
4,99
|
4,65
|
29-11-2023 |
864.831 |
1,66%
|
4,89
|
4,805
|
5,12
|
4,89
|
28-11-2023 |
699.364 |
-2,24%
|
4,89
|
4,7601
|
4,92
|
4,81
|
27-11-2023 |
678.830 |
-1,80%
|
5,05
|
4,885
|
5,02
|
4,92
|
24-11-2023 |
250.092 |
-0,20%
|
5,05
|
4,9763
|
5,07
|
5,05
|
23-11-2023 |
549.008 |
1,40%
|
5,05
|
5,0386
|
5,19
|
5,08
|
22-11-2023 |
546.392 |
1,00%
|
5,05
|
5,0386
|
5,19
|
5,06
|
21-11-2023 |
991.801 |
-5,47%
|
5,22
|
5,00
|
5,23
|
5,01
|
20-11-2023 |
888.653 |
-0,19%
|
5,36
|
5,27
|
5,5493
|
5,30
|
17-11-2023 |
869.857 |
2,51%
|
5,28
|
5,085
|
5,32
|
5,31
|
16-11-2023 |
693.849 |
-1,71%
|
5,27
|
4,995
|
5,55
|
5,18
|
15-11-2023 |
1.206.000 |
1,93%
|
5,27
|
5,165
|
5,55
|
5,27
|
14-11-2023 |
1.714.269 |
9,57%
|
4,99
|
4,93
|
5,195
|
5,15
|
13-11-2023 |
939.292 |
-1,05%
|
4,64
|
4,535
|
4,785
|
4,70
|
10-11-2023 |
1.018.377 |
-1,76%
|
4,85
|
4,535
|
4,86
|
4,74
|
09-11-2023 |
2.509.914 |
-4,90%
|
4,35
|
4,10
|
5,15
|
4,85
|
08-11-2023 |
1.069.937 |
-0,59%
|
5,14
|
5,0195
|
5,1895
|
5,10
|
07-11-2023 |
821.325 |
2,40%
|
5,05
|
4,98
|
5,225
|
5,13
|
06-11-2023 |
831.343 |
-4,75%
|
5,35
|
4,935
|
5,35
|
5,01
|
03-11-2023 |
1.001.810 |
8,90%
|
4,62
|
4,98
|
5,425
|
5,26
|
02-11-2023 |
965.009 |
8,78%
|
4,62
|
4,34
|
4,88
|
4,83
|
01-11-2023 |
902.033 |
-6,33%
|
4,71
|
4,34
|
4,74
|
4,44
|
31-10-2023 |
606.085 |
1,50%
|
4,67
|
4,645
|
4,80
|
4,74
|
30-10-2023 |
810.165 |
-1,68%
|
4,73
|
4,66
|
4,85
|
4,67
|
27-10-2023 |
464.233 |
-0,73%
|
4,85
|
4,77
|
4,90
|
4,785
|
26-10-2023 |
833.515 |
1,05%
|
5,00
|
4,7308
|
4,92
|
4,82
|
25-10-2023 |
886.762 |
-6,29%
|
5,00
|
4,682
|
5,04
|
4,77
|
24-10-2023 |
827.386 |
4,73%
|
4,90
|
4,90
|
5,1399
|
5,09
|
23-10-2023 |
982.902 |
-5,63%
|
5,09
|
4,86
|
5,09
|
4,86
|
20-10-2023 |
777.343 |
-4,28%
|
5,43
|
5,15
|
5,375
|
5,15
|
19-10-2023 |
821.404 |
-1,56%
|
5,43
|
5,37
|
5,5985
|
5,38
|
18-10-2023 |
598.206 |
-3,79%
|
5,57
|
5,45
|
5,60
|
5,465
|
17-10-2023 |
850.743 |
3,09%
|
5,39
|
5,39
|
5,72
|
5,68
|
16-10-2023 |
843.402 |
2,99%
|
5,46
|
5,34
|
5,60
|
5,51
|
13-10-2023 |
872.633 |
-3,78%
|
5,94
|
5,30
|
5,59
|
5,35
|
12-10-2023 |
687.884 |
-5,92%
|
5,89
|
5,505
|
5,94
|
5,56
|
11-10-2023 |
684.032 |
0,85%
|
5,89
|
5,8001
|
5,975
|
5,91
|
10-10-2023 |
1.176.916 |
5,40%
|
5,58
|
5,58
|
6,0697
|
5,86
|
09-10-2023 |
848.579 |
0,91%
|
5,41
|
5,39
|
5,61
|
5,56
|
06-10-2023 |
1.113.207 |
0,92%
|
5,35
|
5,3138
|
5,585
|
5,51
|
05-10-2023 |
996.608 |
-4,21%
|
5,66
|
5,45
|
5,675
|
5,46
|
04-10-2023 |
1.193.033 |
-1,89%
|
5,89
|
5,62
|
5,85
|
5,70
|
03-10-2023 |
915.289 |
-3,33%
|
5,89
|
5,76
|
5,925
|
5,81
|
02-10-2023 |
758.392 |
-0,66%
|
6,16
|
5,935
|
6,08
|
6,01
|
29-09-2023 |
724.945 |
-0,49%
|
6,16
|
6,04
|
6,26
|
6,05
|
28-09-2023 |
863.648 |
1,67%
|
5,96
|
5,95
|
6,16
|
6,08
|
27-09-2023 |
743.151 |
0,84%
|
6,04
|
5,945
|
6,109
|
5,98
|
26-09-2023 |
977.711 |
-4,36%
|
6,05
|
5,90
|
6,15
|
5,93
|
25-09-2023 |
838.862 |
0,81%
|
6,05
|
5,96
|
6,21
|
6,21
|
22-09-2023 |
822.347 |
-1,91%
|
6,41
|
6,16
|
6,37
|
6,16
|
21-09-2023 |
1.213.730 |
-4,26%
|
6,41
|
6,21
|
6,4525
|
6,29
|
20-09-2023 |
930.097 |
-2,09%
|
6,69
|
6,5601
|
6,77
|
6,57
|
19-09-2023 |
1.040.413 |
0,75%
|
6,69
|
6,615
|
6,9007
|
6,71
|
18-09-2023 |
1.387.534 |
-3,34%
|
6,87
|
6,65
|
6,92
|
6,66
|