Digital Turbine Inc (APPS US)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
2.379.783 |
-1,95%
|
5,95
|
5,53
|
5,97
|
5,54
|
| 08/07/2025 |
3.149.478 |
-4,88%
|
6,03
|
5,53
|
6,245
|
5,65
|
| 07/07/2025 |
3.692.741 |
-1,49%
|
5,9795
|
5,68
|
6,245
|
5,94
|
| 04/07/2025 |
2.721.450 |
2,73%
|
5,86
|
5,66
|
6,15
|
6,03
|
| 03/07/2025 |
2.719.646 |
2,74%
|
5,83
|
5,66
|
6,15
|
6,03
|
| 02/07/2025 |
3.634.809 |
0,34%
|
5,84
|
5,545
|
6,15
|
5,85
|
| 01/07/2025 |
4.350.411 |
-1,19%
|
5,76
|
5,545
|
6,275
|
5,83
|
| 30/06/2025 |
6.284.766 |
2,97%
|
5,8599
|
5,68
|
6,275
|
5,90
|
| 27/06/2025 |
5.216.530 |
8,84%
|
5,16
|
4,97
|
5,91
|
5,73
|
| 26/06/2025 |
3.247.296 |
1,73%
|
5,51
|
4,97
|
5,7111
|
5,26
|
| 25/06/2025 |
4.653.983 |
-5,81%
|
5,30
|
5,17
|
5,78
|
5,19
|
| 24/06/2025 |
6.749.886 |
7,60%
|
5,61
|
5,03
|
5,78
|
5,51
|
| 23/06/2025 |
6.634.917 |
-10,34%
|
5,56
|
5,03
|
5,67
|
5,13
|
| 20/06/2025 |
9.512.834 |
-14,61%
|
6,81
|
5,72
|
7,77
|
5,755
|
| 18/06/2025 |
18.444.949 |
-11,01%
|
5,55
|
5,21
|
7,90
|
6,74
|
| 17/06/2025 |
55.694.975 |
56,76%
|
4,90
|
4,55
|
7,76
|
7,54
|
| 16/06/2025 |
5.059.754 |
3,63%
|
4,89
|
4,55
|
5,05
|
4,81
|
| 13/06/2025 |
2.872.673 |
-3,85%
|
5,10
|
4,64
|
5,23
|
4,68
|
| 12/06/2025 |
2.439.474 |
-4,05%
|
5,29
|
4,94
|
5,46
|
4,98
|
| 11/06/2025 |
2.490.340 |
-3,24%
|
5,16
|
5,07
|
5,46
|
5,19
|
| 10/06/2025 |
2.296.400 |
2,74%
|
5,67
|
5,045
|
5,6779
|
5,25
|
| 09/06/2025 |
3.551.324 |
-8,94%
|
5,74
|
5,045
|
5,74
|
5,11
|
| 06/06/2025 |
5.011.118 |
9,98%
|
4,38
|
4,38
|
5,7288
|
5,61
|
| 05/06/2025 |
6.697.240 |
12,64%
|
4,53
|
4,15
|
5,39
|
5,01
|
| 04/06/2025 |
3.457.672 |
-3,28%
|
4,79
|
4,15
|
4,85
|
4,43
|
| 03/06/2025 |
2.317.861 |
-4,48%
|
4,67
|
4,38
|
4,89
|
4,58
|
| 02/06/2025 |
2.185.116 |
1,70%
|
4,76
|
4,38
|
4,89
|
4,795
|
| 30/05/2025 |
2.644.233 |
-2,59%
|
4,69
|
4,305
|
5,19
|
4,72
|
| 29/05/2025 |
5.058.926 |
6,15%
|
4,56
|
4,25
|
5,19
|
4,83
|
| 28/05/2025 |
1.642.762 |
0,00%
|
4,48
|
4,25
|
4,66
|
4,55
|
| 27/05/2025 |
2.022.732 |
4,36%
|
4,4806
|
4,365
|
4,65
|
4,55
|
| 23/05/2025 |
1.587.708 |
-1,58%
|
4,08
|
4,05
|
4,51
|
4,36
|
| 22/05/2025 |
1.560.004 |
6,75%
|
4,52
|
4,05
|
4,57
|
4,43
|
| 21/05/2025 |
2.646.519 |
-9,29%
|
4,62
|
4,07
|
4,93
|
4,15
|
| 20/05/2025 |
2.112.965 |
-0,22%
|
4,40
|
4,35
|
4,93
|
4,63
|
| 19/05/2025 |
1.909.508 |
0,43%
|
4,41
|
4,35
|
4,6688
|
4,64
|
| 16/05/2025 |
1.333.951 |
3,81%
|
4,64
|
4,3101
|
4,72
|
4,62
|
| 15/05/2025 |
2.180.278 |
-5,31%
|
4,40
|
4,3101
|
4,76
|
4,46
|
| 14/05/2025 |
2.907.020 |
7,24%
|
4,40
|
4,29
|
4,76
|
4,71
|
| 13/05/2025 |
1.576.901 |
1,14%
|
4,50
|
4,29
|
4,62
|
4,42
|
| 12/05/2025 |
2.373.845 |
5,05%
|
4,461
|
4,30
|
4,62
|
4,37
|
| 09/05/2025 |
2.394.829 |
0,73%
|
3,74
|
3,725
|
4,38
|
4,16
|
| 08/05/2025 |
4.193.406 |
14,40%
|
3,10
|
3,10
|
4,26
|
4,13
|
| 07/05/2025 |
3.842.436 |
16,83%
|
2,95
|
2,91
|
3,62
|
3,61
|
| 06/05/2025 |
1.286.256 |
2,32%
|
2,96
|
2,91
|
3,11
|
3,09
|
| 05/05/2025 |
1.155.963 |
-2,58%
|
3,04
|
2,94
|
3,09
|
3,02
|
| 02/05/2025 |
1.400.057 |
2,99%
|
3,09
|
3,00
|
3,24
|
3,10
|
| 01/05/2025 |
1.177.481 |
0,33%
|
3,00
|
2,88
|
3,1252
|
3,01
|
| 30/04/2025 |
1.941.190 |
-5,36%
|
3,25
|
2,88
|
3,3686
|
3,00
|
| 29/04/2025 |
1.388.664 |
-3,35%
|
3,42
|
3,155
|
3,4785
|
3,17
|
| 28/04/2025 |
1.382.970 |
-3,25%
|
3,3902
|
3,20
|
3,4785
|
3,28
|
| 25/04/2025 |
1.738.777 |
0,30%
|
3,15
|
3,08
|
3,575
|
3,39
|
| 24/04/2025 |
1.708.343 |
8,68%
|
3,16
|
3,071
|
3,4118
|
3,38
|
| 23/04/2025 |
1.638.425 |
3,84%
|
2,97
|
2,92
|
3,3188
|
3,11
|
| 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
|
