Digital Turbine Inc (APPS US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/08/2026 |
1.155.347 |
0,84%
|
10,6641
|
10,43
|
10,89
|
10,83
|
| 24/08/2026 |
1.155.606 |
-1,06%
|
11,029
|
10,54
|
11,08
|
10,74
|
| 21/08/2026 |
970.874 |
1,49%
|
10,7979
|
10,625
|
11,00
|
10,87
|
| 20/08/2026 |
1.035.651 |
-4,72%
|
11,12
|
10,68
|
11,155
|
10,71
|
| 19/08/2026 |
1.774.555 |
-7,34%
|
12,23
|
11,13
|
12,23
|
11,23
|
| 18/08/2026 |
1.505.889 |
-0,65%
|
12,5949
|
12,0724
|
12,5949
|
12,12
|
| 17/08/2026 |
1.513.569 |
-1,61%
|
12,544
|
12,0612
|
12,79
|
12,24
|
| 14/08/2026 |
1.838.582 |
-1,62%
|
12,80
|
12,2809
|
12,90
|
12,44
|
| 13/08/2026 |
1.965.975 |
1,69%
|
12,45
|
12,45
|
12,915
|
12,62
|
| 12/08/2026 |
2.536.693 |
-4,72%
|
13,09
|
12,06
|
13,345
|
12,41
|
| 11/08/2026 |
2.187.842 |
-9,59%
|
14,4858
|
13,00
|
14,51
|
13,04
|
| 10/08/2026 |
1.900.962 |
0,52%
|
14,01
|
13,905
|
15,06
|
14,39
|
| 07/08/2026 |
2.903.502 |
0,32%
|
14,52
|
13,75
|
15,335
|
14,34
|
| 06/08/2026 |
4.867.512 |
8,66%
|
13,03
|
11,76
|
14,3699
|
14,27
|
| 05/08/2026 |
13.808.864 |
37,96%
|
11,7911
|
11,75
|
14,10
|
13,17
|
| 04/08/2026 |
3.127.936 |
5,67%
|
9,1505
|
9,01
|
9,73
|
9,51
|
| 03/08/2026 |
2.285.503 |
11,66%
|
8,18
|
8,17
|
9,00
|
9,00
|
| 31/07/2026 |
800.562 |
-1,53%
|
8,24
|
7,845
|
8,205
|
8,06
|
| 30/07/2026 |
1.236.451 |
0,92%
|
8,34
|
7,95
|
8,38
|
8,19
|
| 29/07/2026 |
1.285.859 |
-4,20%
|
8,45
|
8,08
|
8,735
|
8,12
|
| 28/07/2026 |
1.011.503 |
-1,46%
|
8,6124
|
8,13
|
8,72
|
8,46
|
| 27/07/2026 |
1.356.932 |
1,54%
|
8,71
|
8,42
|
8,88
|
8,59
|
| 24/07/2026 |
1.909.586 |
5,17%
|
8,17
|
8,05
|
8,71
|
8,45
|
| 23/07/2026 |
1.108.317 |
-5,36%
|
8,371
|
8,03
|
8,575
|
8,03
|
| 22/07/2026 |
1.497.023 |
-7,63%
|
9,18
|
8,40
|
9,69
|
8,49
|
| 21/07/2026 |
1.919.571 |
9,89%
|
8,7593
|
8,68
|
9,19
|
9,18
|
| 20/07/2026 |
1.454.123 |
-0,06%
|
8,39
|
8,30
|
8,6561
|
8,34
|
| 17/07/2026 |
1.675.237 |
-3,42%
|
8,37
|
8,02
|
8,52
|
8,335
|
| 16/07/2026 |
1.585.606 |
-11,56%
|
9,67
|
8,5725
|
9,85
|
8,63
|
| 15/07/2026 |
1.227.221 |
-0,92%
|
9,96
|
9,37
|
10,03
|
9,73
|
| 14/07/2026 |
1.232.073 |
-1,31%
|
9,88
|
9,67
|
10,34
|
9,82
|
| 13/07/2026 |
1.336.906 |
-5,73%
|
10,63
|
9,855
|
10,6805
|
9,95
|
| 10/07/2026 |
1.512.573 |
-5,80%
|
11,42
|
10,365
|
11,42
|
10,56
|
| 09/07/2026 |
2.077.137 |
6,81%
|
10,3784
|
10,3105
|
11,44
|
11,21
|
| 08/07/2026 |
2.399.762 |
1,20%
|
10,19
|
9,8501
|
10,515
|
10,50
|
| 07/07/2026 |
3.228.376 |
-7,11%
|
11,12
|
10,38
|
11,60
|
10,385
|
| 06/07/2026 |
4.058.839 |
-11,99%
|
12,6763
|
11,14
|
13,52
|
11,18
|
| 02/07/2026 |
3.922.601 |
-4,34%
|
13,33
|
12,57
|
13,60
|
12,71
|
| 01/07/2026 |
2.958.896 |
3,22%
|
12,85
|
12,765
|
13,5475
|
13,31
|
| 30/06/2026 |
2.977.328 |
-0,08%
|
12,97
|
12,74
|
13,44
|
12,90
|
| 29/06/2026 |
4.954.364 |
16,85%
|
11,2675
|
11,25
|
13,06
|
12,91
|
| 26/06/2026 |
3.359.292 |
8,75%
|
10,00
|
9,90
|
11,215
|
11,07
|
| 25/06/2026 |
2.531.436 |
0,60%
|
10,3004
|
9,82
|
10,49
|
10,16
|
| 24/06/2026 |
4.214.405 |
9,56%
|
9,25
|
9,13
|
10,375
|
10,14
|
| 23/06/2026 |
2.125.067 |
0,65%
|
9,00
|
9,00
|
9,69
|
9,26
|
| 18/06/2026 |
3.076.025 |
-0,12%
|
8,75
|
8,2126
|
9,25
|
9,25
|
| 17/06/2026 |
3.493.085 |
-8,35%
|
9,30
|
8,585
|
9,54
|
8,62
|
| 16/06/2026 |
4.009.170 |
-4,12%
|
9,77
|
8,95
|
10,23
|
9,40
|
| 15/06/2026 |
3.000.515 |
0,56%
|
9,90
|
9,53
|
10,245
|
9,83
|
| 12/06/2026 |
3.791.712 |
-3,75%
|
10,2216
|
9,56
|
10,355
|
9,76
|
| 11/06/2026 |
4.433.930 |
-0,79%
|
10,47
|
9,804
|
10,605
|
10,14
|
| 10/06/2026 |
5.288.120 |
4,01%
|
9,75
|
9,66
|
10,80
|
10,22
|
| 09/06/2026 |
7.147.291 |
5,40%
|
9,46
|
9,202
|
10,395
|
9,85
|
| 08/06/2026 |
5.403.401 |
3,77%
|
9,01
|
9,00
|
10,07
|
9,35
|
| 05/06/2026 |
4.254.141 |
-3,22%
|
9,2294
|
8,67
|
9,62
|
9,01
|
| 04/06/2026 |
5.596.859 |
7,44%
|
8,48
|
8,43
|
9,4592
|
9,32
|
| 03/06/2026 |
2.948.044 |
1,40%
|
8,43
|
8,09
|
8,79
|
8,67
|
| 02/06/2026 |
6.342.951 |
-7,59%
|
8,85
|
8,065
|
9,3599
|
8,55
|
| 01/06/2026 |
7.840.361 |
5,92%
|
8,89
|
8,78
|
9,7999
|
9,30
|
| 29/05/2026 |
7.721.675 |
4,78%
|
8,11
|
8,015
|
9,26
|
8,78
|
| 28/05/2026 |
13.378.988 |
25,90%
|
6,80
|
6,39
|
8,545
|
8,405
|
| 27/05/2026 |
34.704.704 |
38,88%
|
6,281
|
6,17
|
7,62
|
6,68
|
| 26/05/2026 |
3.792.242 |
5,71%
|
4,6733
|
4,525
|
4,98
|
4,81
|
| 22/05/2026 |
1.774.281 |
1,91%
|
4,54
|
4,465
|
4,81
|
4,55
|
| 21/05/2026 |
1.917.998 |
-1,98%
|
4,5012
|
4,45
|
4,68
|
4,46
|
| 20/05/2026 |
2.540.263 |
9,35%
|
4,32
|
4,12
|
4,56
|
4,55
|
| 19/05/2026 |
3.557.192 |
3,09%
|
4,0585
|
3,97
|
4,575
|
4,17
|
| 18/05/2026 |
1.002.165 |
-3,08%
|
4,1911
|
4,00
|
4,32
|
4,05
|
| 15/05/2026 |
1.256.865 |
1,31%
|
4,12
|
4,1003
|
4,325
|
4,22
|
| 14/05/2026 |
1.291.572 |
2,18%
|
4,189
|
3,93
|
4,32
|
4,21
|
| 13/05/2026 |
2.414.196 |
6,46%
|
3,9808
|
3,85
|
4,265
|
4,12
|
| 12/05/2026 |
1.103.078 |
-3,13%
|
3,9317
|
3,785
|
3,96
|
3,87
|
| 11/05/2026 |
976.055 |
-1,24%
|
4,03
|
3,92
|
4,065
|
3,99
|
| 08/05/2026 |
945.545 |
1,13%
|
4,01
|
3,85
|
4,075
|
4,04
|
| 07/05/2026 |
961.916 |
0,50%
|
4,04
|
3,895
|
4,08
|
3,99
|
| 06/05/2026 |
1.137.472 |
2,31%
|
3,9626
|
3,81
|
3,99
|
3,98
|
| 05/05/2026 |
999.354 |
-1,52%
|
3,9513
|
3,8501
|
4,01
|
3,89
|
| 04/05/2026 |
1.362.125 |
7,20%
|
3,66
|
3,66
|
4,01
|
3,95
|
| 01/05/2026 |
671.946 |
4,25%
|
3,5798
|
3,51
|
3,69
|
3,68
|
| 30/04/2026 |
722.163 |
4,60%
|
3,3885
|
3,31
|
3,54
|
3,53
|
| 29/04/2026 |
746.071 |
-2,75%
|
3,47
|
3,29
|
3,47
|
3,37
|
| 28/04/2026 |
1.259.295 |
-3,08%
|
3,53
|
3,445
|
3,57
|
3,46
|
| 27/04/2026 |
236.631 |
1,88%
|
3,50
|
3,42
|
3,60
|
3,57
|
| 24/04/2026 |
1.576.313 |
0,29%
|
3,45
|
3,33
|
3,515
|
3,46
|
| 23/04/2026 |
994.538 |
-7,01%
|
3,69
|
3,425
|
3,71
|
3,45
|
| 22/04/2026 |
947.858 |
0,54%
|
3,76
|
3,645
|
3,76
|
3,71
|
| 21/04/2026 |
1.514.195 |
-3,15%
|
3,8198
|
3,645
|
3,875
|
3,69
|
| 20/04/2026 |
1.194.348 |
1,60%
|
3,68
|
3,65
|
3,85
|
3,81
|
| 17/04/2026 |
2.644.828 |
-3,10%
|
3,97
|
3,675
|
4,065
|
3,75
|
| 16/04/2026 |
2.795.015 |
14,31%
|
3,4299
|
3,41
|
3,90
|
3,87
|
| 15/04/2026 |
1.662.655 |
8,65%
|
3,1516
|
3,15
|
3,4399
|
3,39
|
| 14/04/2026 |
1.434.617 |
6,49%
|
2,95
|
2,95
|
3,155
|
3,12
|
| 13/04/2026 |
1.128.194 |
3,90%
|
2,78
|
2,7465
|
2,98
|
2,93
|
| 10/04/2026 |
1.594.068 |
-6,31%
|
3,04
|
2,76
|
3,05
|
2,82
|
| 09/04/2026 |
749.849 |
-2,75%
|
3,10
|
2,935
|
3,10
|
3,01
|
| 08/04/2026 |
1.212.452 |
2,32%
|
3,20
|
3,03
|
3,375
|
3,09
|
| 07/04/2026 |
1.077.242 |
-0,33%
|
3,00
|
2,9195
|
3,065
|
3,02
|
| 06/04/2026 |
1.268.569 |
4,84%
|
2,909
|
2,909
|
3,065
|
3,03
|
| 02/04/2026 |
1.377.460 |
-2,69%
|
2,86
|
2,74
|
2,9435
|
2,89
|
| 01/04/2026 |
1.331.936 |
3,13%
|
2,91
|
2,895
|
3,05
|
2,97
|
