Digital Turbine Inc (APPS US)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
1.034.602 |
0,00%
|
1,4305
|
1,39
|
1,51
|
1,43
|
| 26/11/2024 |
2.146.837 |
-4,70%
|
1,52
|
1,39
|
1,56
|
1,42
|
| 25/11/2024 |
2.754.186 |
-1,97%
|
1,56
|
1,41
|
1,5699
|
1,49
|
| 22/11/2024 |
2.692.555 |
3,40%
|
1,44
|
1,39
|
1,59
|
1,52
|
| 21/11/2024 |
3.497.175 |
2,80%
|
1,26
|
1,22
|
1,52
|
1,47
|
| 20/11/2024 |
4.518.854 |
18,18%
|
1,23
|
1,18
|
1,4595
|
1,43
|
| 19/11/2024 |
3.165.349 |
-3,20%
|
1,31
|
1,18
|
1,32
|
1,21
|
| 18/11/2024 |
3.115.434 |
-6,11%
|
1,3195
|
1,22
|
1,32
|
1,25
|
| 15/11/2024 |
5.231.249 |
-6,43%
|
1,3801
|
1,29
|
1,5899
|
1,31
|
| 14/11/2024 |
2.854.742 |
-3,36%
|
1,5206
|
1,3826
|
1,5899
|
1,40
|
| 13/11/2024 |
3.956.163 |
9,56%
|
1,40
|
1,31
|
1,52
|
1,49
|
| 12/11/2024 |
3.514.904 |
-2,52%
|
1,53
|
1,31
|
1,57
|
1,36
|
| 11/11/2024 |
6.886.752 |
-2,06%
|
1,5394
|
1,39
|
1,57
|
1,395
|
| 08/11/2024 |
12.655.324 |
-17,88%
|
1,88
|
1,40
|
1,97
|
1,46
|
| 07/11/2024 |
18.077.298 |
-44,76%
|
2,0393
|
1,65
|
3,45
|
1,79
|
| 06/11/2024 |
2.942.829 |
-0,31%
|
3,11
|
3,08
|
3,45
|
3,24
|
| 05/11/2024 |
1.232.897 |
%
|
3,21
|
3,08
|
3,28
|
3,25
|
| 04/11/2024 |
1.777.224 |
%
|
3,21
|
2,91
|
3,215
|
3,11
|
| 01/11/2024 |
844.379 |
%
|
3,21
|
3,16
|
3,27
|
3,165
|
| 31/10/2024 |
1.654.848 |
%
|
3,67
|
3,15
|
3,50
|
3,20
|
| 30/10/2024 |
1.167.899 |
%
|
3,67
|
3,52
|
3,67
|
3,53
|
| 29/10/2024 |
1.716.988 |
%
|
3,46
|
3,45
|
3,70
|
3,70
|
| 25/10/2024 |
756.306 |
%
|
3,18
|
3,0301
|
3,1867
|
3,08
|
| 24/10/2024 |
820.996 |
%
|
3,10
|
3,048
|
3,19
|
3,07
|
| 23/10/2024 |
1.226.365 |
%
|
3,14
|
3,0303
|
3,2658
|
3,06
|
| 22/10/2024 |
828.555 |
%
|
3,14
|
3,10
|
3,29
|
3,29
|
| 21/10/2024 |
966.589 |
%
|
3,26
|
3,12
|
3,35
|
3,17
|
| 18/10/2024 |
785.121 |
%
|
3,43
|
3,26
|
3,38
|
3,31
|
| 17/10/2024 |
1.489.180 |
%
|
3,43
|
3,21
|
3,4399
|
3,24
|
| 16/10/2024 |
1.398.742 |
%
|
3,55
|
3,365
|
3,6395
|
3,46
|
| 15/10/2024 |
1.155.367 |
%
|
2,95
|
3,35
|
3,53
|
3,48
|
| 14/10/2024 |
1.769.531 |
%
|
2,95
|
3,32
|
3,56
|
3,54
|
| 11/10/2024 |
4.083.959 |
%
|
2,95
|
2,95
|
3,5761
|
3,49
|
| 10/10/2024 |
1.361.834 |
%
|
3,04
|
2,92
|
3,08
|
2,96
|
| 09/10/2024 |
2.090.177 |
%
|
3,01
|
2,9602
|
3,2199
|
3,13
|
| 08/10/2024 |
2.505.976 |
%
|
2,78
|
2,96
|
3,22
|
3,03
|
| 07/10/2024 |
3.156.033 |
%
|
2,78
|
2,64
|
3,04
|
3,05
|
| 04/10/2024 |
867.256 |
%
|
2,78
|
2,725
|
2,85
|
2,77
|
| 03/10/2024 |
895.922 |
%
|
2,79
|
2,67
|
2,80
|
2,75
|
| 02/10/2024 |
1.093.333 |
%
|
2,79
|
2,76
|
2,89
|
2,83
|
| 01/10/2024 |
2.334.731 |
%
|
3,05
|
2,77
|
3,08
|
2,81
|
| 30/09/2024 |
1.268.457 |
%
|
3,11
|
3,06
|
3,245
|
3,07
|
| 27/09/2024 |
2.737.307 |
%
|
3,02
|
3,02
|
3,30
|
3,14
|
| 26/09/2024 |
1.933.180 |
%
|
2,80
|
2,76
|
3,05
|
3,00
|
| 25/09/2024 |
811.335 |
%
|
2,71
|
2,665
|
2,76
|
2,68
|
| 24/09/2024 |
940.337 |
%
|
2,71
|
2,68
|
2,785
|
2,76
|
| 23/09/2024 |
1.804.194 |
%
|
2,78
|
2,58
|
2,78
|
2,67
|
| 20/09/2024 |
1.445.578 |
%
|
2,87
|
2,775
|
2,89
|
2,83
|
| 19/09/2024 |
1.654.772 |
%
|
3,06
|
2,87
|
3,07
|
2,90
|
| 18/09/2024 |
1.862.703 |
%
|
2,84
|
2,77
|
3,09
|
2,91
|
| 17/09/2024 |
1.113.226 |
%
|
2,97
|
2,85
|
2,99
|
2,87
|
| 16/09/2024 |
1.830.137 |
%
|
2,95
|
2,87
|
3,02
|
2,92
|
| 13/09/2024 |
2.256.041 |
%
|
2,82
|
2,7301
|
2,955
|
2,96
|
| 12/09/2024 |
1.544.534 |
%
|
2,70
|
2,57
|
2,78
|
2,75
|
| 11/09/2024 |
1.391.711 |
%
|
2,70
|
2,652
|
2,85
|
2,76
|
| 10/09/2024 |
2.135.303 |
%
|
2,90
|
2,53
|
2,91
|
2,73
|
| 09/09/2024 |
1.251.240 |
%
|
2,88
|
2,86
|
2,99
|
2,88
|
| 06/09/2024 |
1.111.765 |
%
|
2,95
|
2,735
|
2,9693
|
2,85
|
| 05/09/2024 |
1.676.120 |
%
|
2,97
|
2,78
|
3,07
|
2,935
|
| 04/09/2024 |
1.651.906 |
%
|
2,97
|
2,78
|
3,02
|
2,80
|
| 03/09/2024 |
1.275.454 |
%
|
3,14
|
3,02
|
3,30
|
3,035
|
| 30/08/2024 |
1.580.999 |
%
|
3,50
|
3,18
|
3,515
|
3,22
|
| 29/08/2024 |
1.284.842 |
%
|
3,54
|
3,445
|
3,63
|
3,46
|
| 28/08/2024 |
1.786.714 |
%
|
3,98
|
3,45
|
3,6799
|
3,49
|
| 27/08/2024 |
1.335.583 |
%
|
3,98
|
3,57
|
3,77
|
3,65
|
| 26/08/2024 |
2.366.358 |
%
|
3,98
|
3,59
|
3,985
|
3,71
|
| 23/08/2024 |
2.649.131 |
%
|
3,65
|
3,65
|
4,23
|
3,98
|
| 22/08/2024 |
2.354.863 |
%
|
3,94
|
3,52
|
3,96
|
3,61
|
| 21/08/2024 |
3.040.516 |
%
|
4,11
|
3,80
|
4,1794
|
3,95
|
| 20/08/2024 |
4.374.952 |
%
|
4,20
|
3,99
|
4,62
|
4,06
|
| 19/08/2024 |
7.427.427 |
%
|
3,69
|
3,60
|
4,34
|
4,29
|
| 16/08/2024 |
3.351.928 |
%
|
3,30
|
3,29
|
3,655
|
3,66
|
| 15/08/2024 |
3.915.730 |
%
|
3,30
|
3,26
|
3,52
|
3,40
|
| 14/08/2024 |
5.776.689 |
%
|
3,30
|
2,982
|
3,42
|
3,24
|
| 13/08/2024 |
7.080.797 |
%
|
2,81
|
2,81
|
3,42
|
3,26
|
| 12/08/2024 |
4.050.158 |
%
|
3,22
|
2,79
|
3,24
|
2,84
|
| 09/08/2024 |
9.260.615 |
%
|
2,87
|
2,62
|
3,13
|
3,07
|
| 08/08/2024 |
47.519.802 |
%
|
2,09
|
2,09
|
2,87
|
2,83
|
| 07/08/2024 |
1.305.637 |
%
|
1,81
|
1,765
|
1,87
|
1,78
|
| 06/08/2024 |
801.136 |
%
|
1,94
|
1,77
|
1,95
|
1,78
|
| 05/08/2024 |
1.027.618 |
%
|
1,68
|
1,68
|
1,92
|
1,8403
|
| 02/08/2024 |
1.513.231 |
%
|
2,08
|
1,95
|
2,06
|
1,98
|
| 01/08/2024 |
1.193.620 |
%
|
2,38
|
2,14
|
2,41
|
2,205
|
| 31/07/2024 |
1.091.040 |
%
|
2,33
|
2,264
|
2,4899
|
2,38
|
| 30/07/2024 |
664.005 |
%
|
2,37
|
2,25
|
2,42
|
2,31
|
| 29/07/2024 |
1.097.385 |
%
|
2,41
|
2,30
|
2,46
|
2,37
|
| 26/07/2024 |
732.585 |
%
|
2,41
|
2,30
|
2,42
|
2,37
|
| 25/07/2024 |
1.161.183 |
%
|
2,18
|
2,16
|
2,425
|
2,32
|
| 24/07/2024 |
919.147 |
%
|
2,27
|
2,17
|
2,4191
|
2,18
|
| 23/07/2024 |
1.059.613 |
%
|
2,27
|
2,175
|
2,37
|
2,36
|
| 22/07/2024 |
739.539 |
%
|
2,18
|
2,12
|
2,255
|
2,25
|
| 19/07/2024 |
1.082.754 |
%
|
2,18
|
2,11
|
2,2477
|
2,17
|
| 18/07/2024 |
1.910.133 |
%
|
2,40
|
2,22
|
2,44
|
2,22
|
| 17/07/2024 |
1.796.496 |
%
|
2,40
|
2,30
|
2,50
|
2,39
|
| 16/07/2024 |
2.791.008 |
%
|
2,10
|
2,105
|
2,48
|
2,44
|
| 15/07/2024 |
1.531.011 |
%
|
2,17
|
2,06
|
2,18
|
2,07
|
| 12/07/2024 |
2.693.371 |
%
|
1,75
|
2,09
|
2,25
|
2,13
|
| 11/07/2024 |
2.462.539 |
%
|
1,75
|
1,75
|
2,025
|
2,00
|
| 10/07/2024 |
853.371 |
%
|
1,79
|
1,66
|
1,83
|
1,67
|
| 09/07/2024 |
904.477 |
%
|
1,74
|
1,64
|
1,79
|
1,78
|
