Digital Turbine Inc (APPS US)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
1.583.421 |
2,40%
|
3,00
|
2,78
|
3,1589
|
2,995
|
| 21/04/2025 |
1.738.194 |
-6,73%
|
3,0295
|
2,78
|
3,05
|
2,92
|
| 17/04/2025 |
2.222.149 |
9,44%
|
2,76
|
2,75
|
3,18
|
3,12
|
| 16/04/2025 |
2.201.897 |
1,42%
|
2,67
|
2,61
|
3,00
|
2,86
|
| 15/04/2025 |
2.165.115 |
5,22%
|
2,80
|
2,61
|
2,83
|
2,82
|
| 14/04/2025 |
1.347.473 |
-2,19%
|
2,80
|
2,58
|
2,83
|
2,68
|
| 11/04/2025 |
1.139.704 |
5,60%
|
2,60
|
2,52
|
2,775
|
2,74
|
| 10/04/2025 |
1.976.866 |
-7,83%
|
2,80
|
2,48
|
2,80
|
2,59
|
| 09/04/2025 |
3.523.572 |
27,50%
|
2,18
|
2,14
|
2,9289
|
2,81
|
| 08/04/2025 |
1.986.213 |
-4,61%
|
2,51
|
2,125
|
2,51
|
2,20
|
| 07/04/2025 |
2.813.202 |
-3,83%
|
2,18
|
2,111
|
2,6195
|
2,28
|
| 04/04/2025 |
3.349.045 |
-9,09%
|
2,50
|
2,115
|
2,55
|
2,35
|
| 03/04/2025 |
2.011.375 |
-12,67%
|
2,70
|
2,54
|
2,81
|
2,585
|
| 02/04/2025 |
2.570.699 |
4,97%
|
2,70
|
2,585
|
3,03
|
2,96
|
| 01/04/2025 |
3.009.139 |
3,87%
|
2,70
|
2,6006
|
2,83
|
2,82
|
| 31/03/2025 |
2.247.346 |
-4,58%
|
2,71
|
2,60
|
2,74
|
2,715
|
| 28/03/2025 |
2.713.346 |
-7,94%
|
3,01
|
2,76
|
3,01
|
2,84
|
| 27/03/2025 |
1.621.012 |
-5,95%
|
3,24
|
3,055
|
3,24
|
3,085
|
| 26/03/2025 |
2.535.345 |
-3,71%
|
3,54
|
3,15
|
3,5901
|
3,275
|
| 25/03/2025 |
2.328.919 |
-3,56%
|
3,69
|
3,39
|
3,75
|
3,52
|
| 24/03/2025 |
2.420.638 |
3,41%
|
3,30
|
3,58
|
3,92
|
3,65
|
| 21/03/2025 |
1.685.291 |
2,03%
|
3,37
|
3,24
|
3,615
|
3,52
|
| 20/03/2025 |
2.293.033 |
-0,43%
|
3,37
|
3,30
|
3,48
|
3,45
|
| 19/03/2025 |
2.272.495 |
2,21%
|
3,44
|
3,39
|
3,65
|
3,465
|
| 18/03/2025 |
2.733.832 |
-11,75%
|
3,70
|
3,33
|
3,75
|
3,39
|
| 17/03/2025 |
3.618.180 |
14,33%
|
3,34
|
3,34
|
3,855
|
3,83
|
| 14/03/2025 |
4.611.683 |
5,19%
|
3,09
|
3,24
|
3,425
|
3,35
|
| 13/03/2025 |
2.644.230 |
2,91%
|
3,09
|
2,97
|
3,24
|
3,18
|
| 12/03/2025 |
4.575.636 |
7,35%
|
2,83
|
2,935
|
3,305
|
3,09
|
| 11/03/2025 |
2.969.504 |
2,50%
|
2,83
|
2,68
|
3,0193
|
2,88
|
| 10/03/2025 |
3.466.338 |
-5,10%
|
2,83
|
2,54
|
2,84
|
2,805
|
| 07/03/2025 |
2.970.152 |
-6,96%
|
3,45
|
2,81
|
3,18
|
2,94
|
| 06/03/2025 |
3.096.582 |
-11,19%
|
3,45
|
3,09
|
3,57
|
3,16
|
| 05/03/2025 |
2.785.747 |
13,65%
|
3,03
|
3,105
|
3,61
|
3,58
|
| 04/03/2025 |
2.693.126 |
-0,63%
|
3,03
|
2,95
|
3,2599
|
3,15
|
| 03/03/2025 |
2.418.297 |
-7,58%
|
3,56
|
3,14
|
3,59
|
3,17
|
| 28/02/2025 |
3.985.066 |
-4,19%
|
3,61
|
3,22
|
3,55
|
3,43
|
| 27/02/2025 |
4.020.431 |
0,25%
|
3,66
|
3,5407
|
3,8912
|
3,58
|
| 26/02/2025 |
2.326.539 |
-0,83%
|
3,66
|
3,52
|
3,73
|
3,58
|
| 25/02/2025 |
3.076.254 |
-8,18%
|
3,83
|
3,53
|
3,895
|
3,61
|
| 24/02/2025 |
4.108.062 |
-7,57%
|
4,83
|
3,64
|
3,975
|
3,91
|
| 21/02/2025 |
4.077.624 |
-11,69%
|
4,83
|
4,19
|
5,015
|
4,23
|
| 20/02/2025 |
3.957.079 |
-5,34%
|
5,14
|
4,61
|
5,045
|
4,79
|
| 19/02/2025 |
4.293.836 |
-1,35%
|
6,16
|
5,02
|
5,48
|
5,06
|
| 18/02/2025 |
8.008.593 |
-16,80%
|
6,59
|
5,01
|
6,16
|
5,15
|
| 17/02/2025 |
1.305.988 |
0,00%
|
6,59
|
6,125
|
6,79
|
6,19
|
| 14/02/2025 |
3.833.051 |
-5,06%
|
6,38
|
6,125
|
6,7999
|
6,19
|
| 13/02/2025 |
7.539.545 |
6,19%
|
5,27
|
6,11
|
6,86
|
6,52
|
| 12/02/2025 |
8.721.662 |
13,03%
|
5,27
|
5,30
|
6,40
|
6,14
|
| 11/02/2025 |
6.250.813 |
1,30%
|
5,27
|
5,17
|
5,705
|
5,45
|
| 10/02/2025 |
11.448.281 |
9,16%
|
4,90
|
4,60
|
5,50
|
5,38
|
| 07/02/2025 |
17.319.547 |
-2,00%
|
4,64
|
4,40
|
5,20
|
4,90
|
| 06/02/2025 |
84.764.090 |
93,70%
|
2,50
|
3,14
|
5,125
|
4,99
|
| 05/02/2025 |
2.301.047 |
3,23%
|
2,50
|
2,415
|
2,6275
|
2,54
|
| 04/02/2025 |
1.458.669 |
-2,36%
|
2,54
|
2,42
|
2,62
|
2,48
|
| 03/02/2025 |
2.104.122 |
-3,05%
|
2,52
|
2,4448
|
2,71
|
2,54
|
| 31/01/2025 |
2.603.340 |
4,38%
|
2,49
|
2,5119
|
2,6699
|
2,62
|
| 30/01/2025 |
1.709.000 |
2,45%
|
2,49
|
2,455
|
2,5892
|
2,51
|
| 29/01/2025 |
1.945.322 |
-2,39%
|
2,38
|
2,36
|
2,55
|
2,45
|
| 28/01/2025 |
1.885.262 |
5,91%
|
2,39
|
2,2811
|
2,60
|
2,51
|
| 27/01/2025 |
2.195.454 |
-3,66%
|
2,39
|
2,33
|
2,50
|
2,37
|
| 24/01/2025 |
2.638.323 |
8,89%
|
2,22
|
2,23
|
2,50
|
2,46
|
| 23/01/2025 |
1.916.936 |
5,63%
|
2,17
|
2,12
|
2,32
|
2,25
|
| 22/01/2025 |
2.453.744 |
-1,39%
|
2,00
|
2,1201
|
2,32
|
2,13
|
| 21/01/2025 |
2.532.811 |
8,00%
|
1,97
|
1,9925
|
2,165
|
2,16
|
| 20/01/2025 |
521.150 |
0,00%
|
1,97
|
1,96
|
2,06
|
2,00
|
| 17/01/2025 |
1.983.020 |
1,52%
|
1,97
|
1,96
|
2,065
|
2,00
|
| 16/01/2025 |
1.977.992 |
2,07%
|
1,79
|
1,81
|
1,98
|
1,97
|
| 15/01/2025 |
1.781.646 |
13,53%
|
1,79
|
1,7695
|
1,94
|
1,93
|
| 14/01/2025 |
1.281.525 |
-1,16%
|
1,77
|
1,65
|
1,78
|
1,70
|
| 13/01/2025 |
1.690.847 |
-4,97%
|
1,76
|
1,68
|
1,775
|
1,72
|
| 10/01/2025 |
1.656.289 |
-2,16%
|
1,96
|
1,68
|
1,84
|
1,81
|
| 09/01/2025 |
2.405.543 |
-8,87%
|
1,96
|
1,85
|
1,98
|
1,85
|
| 08/01/2025 |
2.310.529 |
-8,87%
|
2,07
|
1,85
|
1,98
|
1,85
|
| 07/01/2025 |
2.670.250 |
0,00%
|
2,00
|
1,975
|
2,1809
|
2,03
|
| 06/01/2025 |
2.885.944 |
3,54%
|
2,00
|
1,915
|
2,12
|
2,03
|
| 03/01/2025 |
3.136.007 |
11,93%
|
1,79
|
1,745
|
1,99
|
1,97
|
| 02/01/2025 |
2.566.497 |
4,14%
|
1,74
|
1,68
|
1,86
|
1,76
|
| 31/12/2024 |
0 |
-7,14%
|
1,79
|
1,68
|
1,92
|
1,69
|
| 30/12/2024 |
3.423.393 |
-2,15%
|
2,00
|
1,6425
|
1,87
|
1,69
|
| 27/12/2024 |
2.115.950 |
-7,46%
|
2,00
|
1,8211
|
2,025
|
1,86
|
| 26/12/2024 |
3.527.621 |
11,24%
|
1,88
|
1,725
|
2,04
|
2,01
|
| 24/12/2024 |
0 |
-6,95%
|
1,72
|
1,735
|
1,94
|
1,78
|
| 23/12/2024 |
2.547.577 |
8,72%
|
1,72
|
1,672
|
1,88
|
1,87
|
| 20/12/2024 |
2.086.449 |
-1,72%
|
1,66
|
1,635
|
1,78
|
1,72
|
| 19/12/2024 |
5.070.635 |
17,33%
|
1,57
|
1,52
|
1,78
|
1,75
|
| 18/12/2024 |
0 |
2,74%
|
1,44
|
1,41
|
1,77
|
1,50
|
| 17/12/2024 |
1.056.323 |
0,69%
|
1,41
|
1,40
|
1,46
|
1,46
|
| 16/12/2024 |
890.523 |
1,40%
|
1,41
|
1,41
|
1,48
|
1,45
|
| 13/12/2024 |
1.133.325 |
0,70%
|
1,42
|
1,40
|
1,46
|
1,43
|
| 12/12/2024 |
1.252.170 |
-2,74%
|
1,45
|
1,42
|
1,51
|
1,42
|
| 11/12/2024 |
1.308.053 |
0,69%
|
1,47
|
1,43
|
1,50
|
1,46
|
| 10/12/2024 |
1.441.943 |
-3,36%
|
1,52
|
1,43
|
1,5399
|
1,45
|
| 09/12/2024 |
2.733.744 |
0,80%
|
1,52
|
1,48
|
1,64
|
1,51
|
| 06/12/2024 |
1.659.645 |
5,63%
|
1,43
|
1,4201
|
1,52
|
1,50
|
| 05/12/2024 |
1.612.685 |
-4,05%
|
1,46
|
1,40
|
1,505
|
1,42
|
| 04/12/2024 |
1.605.211 |
1,37%
|
1,49
|
1,48
|
1,54
|
1,48
|
| 03/12/2024 |
1.616.519 |
0,69%
|
1,47
|
1,42
|
1,49
|
1,46
|
| 02/12/2024 |
1.473.934 |
0,69%
|
1,43
|
1,40
|
1,455
|
1,45
|
| 29/11/2024 |
815.869 |
2,80%
|
1,47
|
1,42
|
1,515
|
1,44
|
