Digital Turbine Inc (APPS US)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
