XNAS
Datos históricos de Digital Turbine, Inc.
Digital Turbine, Inc. · APPS
$10.47
▼ -0.01 (-0.10%)
Última operación · 10/10/2026, 18:43:59 UTC
- Variación en el periodo
- +66.88%
- Máximo
- US$15.34
- 7 de agosto de 2026
- Mínimo
- US$2.74
- 2 de abril de 2026
- Volumen medio diario
- 3.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.90 | 10.96 | 10.25 | 10.43 | −3.25% | 1.94 M |
| 8 oct 2026 | 10.50 | 11.19 | 10.50 | 10.78 | +1.41% | 3.14 M |
| 7 oct 2026 | 10.30 | 10.75 | 10.28 | 10.63 | +1.33% | 3.11 M |
| 6 oct 2026 | 11.20 | 11.53 | 10.30 | 10.49 | −6.42% | 3.33 M |
| 5 oct 2026 | 11.10 | 11.62 | 11.06 | 11.21 | +0.36% | 2.54 M |
| 2 oct 2026 | 11.75 | 11.97 | 11.16 | 11.17 | −3.29% | 2.79 M |
| 1 oct 2026 | 11.64 | 11.92 | 11.09 | 11.55 | +4.05% | 3.86 M |
| 30 sep 2026 | 11.69 | 11.94 | 10.89 | 11.10 | −4.68% | 5.26 M |
| 29 sep 2026 | 11.22 | 11.65 | 11.08 | 11.65 | +3.79% | 2.76 M |
| 28 sep 2026 | 11.00 | 11.37 | 10.61 | 11.22 | +0.99% | 2.87 M |
| 25 sep 2026 | 10.90 | 11.75 | 10.75 | 11.11 | +2.11% | 3.6 M |
| 24 sep 2026 | 11.33 | 11.37 | 10.38 | 10.88 | −5.72% | 4.27 M |
| 23 sep 2026 | 12.24 | 12.28 | 11.50 | 11.54 | −5.33% | 2.58 M |
| 22 sep 2026 | 12.24 | 12.30 | 11.50 | 12.19 | +1.16% | 2.35 M |
| 21 sep 2026 | 10.77 | 12.24 | 10.75 | 12.05 | +13.04% | 3.48 M |
| 18 sep 2026 | 10.96 | 11.25 | 10.51 | 10.66 | −2.74% | 3.53 M |
| 17 sep 2026 | 11.00 | 11.41 | 10.75 | 10.96 | +1.11% | 2.59 M |
| 16 sep 2026 | 11.30 | 11.40 | 10.62 | 10.84 | −4.75% | 2.22 M |
| 15 sep 2026 | 11.51 | 12.00 | 11.26 | 11.38 | −2.94% | 2.34 M |
| 14 sep 2026 | 11.75 | 11.94 | 11.40 | 11.73 | −0.72% | 2.5 M |
| 11 sep 2026 | 11.88 | 12.19 | 11.70 | 11.81 | +0.08% | 2.56 M |
| 10 sep 2026 | 10.86 | 11.85 | 10.76 | 11.80 | +6.69% | 3.1 M |
| 9 sep 2026 | 11.35 | 11.61 | 10.97 | 11.06 | −2.12% | 2.11 M |
| 8 sep 2026 | 10.63 | 11.40 | 10.45 | 11.30 | +5.51% | 2.67 M |
| 4 sep 2026 | 10.75 | 11.00 | 10.49 | 10.71 | −1.56% | 2 M |
| 3 sep 2026 | 10.00 | 10.94 | 9.95 | 10.88 | +11.25% | 3.13 M |
| 2 sep 2026 | 9.95 | 10.05 | 9.75 | 9.78 | −2.20% | 2.32 M |
| 1 sep 2026 | 10.50 | 10.50 | 9.92 | 10.00 | −7.06% | 2.56 M |
| 31 ago 2026 | 10.90 | 11.19 | 10.50 | 10.76 | −2.98% | 4.05 M |
| 28 ago 2026 | 11.34 | 11.71 | 11.02 | 11.09 | −3.06% | 2.7 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.