Digital Turbine Inc (APPS US)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
1.365.188 |
0,99%
|
3,88
|
3,85
|
4,175
|
4,10
|
| 27/02/2026 |
1.485.255 |
2,52%
|
3,82
|
3,7766
|
4,07
|
4,06
|
| 26/02/2026 |
2.283.354 |
2,32%
|
3,93
|
3,815
|
3,995
|
3,97
|
| 25/02/2026 |
3.023.242 |
-5,13%
|
4,10
|
3,72
|
4,15
|
3,88
|
| 24/02/2026 |
1.595.959 |
0,74%
|
4,08
|
3,94
|
4,20
|
4,09
|
| 23/02/2026 |
1.431.012 |
-3,56%
|
4,19
|
4,015
|
4,20
|
4,06
|
| 20/02/2026 |
1.701.288 |
2,43%
|
4,04
|
4,01
|
4,36
|
4,21
|
| 19/02/2026 |
1.639.291 |
1,73%
|
4,004
|
3,93
|
4,235
|
4,11
|
| 18/02/2026 |
1.810.119 |
0,00%
|
4,124
|
4,0076
|
4,175
|
4,04
|
| 17/02/2026 |
2.226.416 |
-3,58%
|
4,1202
|
3,85
|
4,15
|
4,04
|
| 13/02/2026 |
1.287.391 |
0,00%
|
4,155
|
4,145
|
4,37
|
4,19
|
| 12/02/2026 |
1.951.874 |
-3,90%
|
4,38
|
4,12
|
4,41
|
4,19
|
| 11/02/2026 |
2.330.175 |
-6,53%
|
4,7154
|
4,22
|
4,7154
|
4,36
|
| 10/02/2026 |
2.996.789 |
5,66%
|
4,30
|
4,30
|
4,80
|
4,67
|
| 09/02/2026 |
2.555.950 |
5,74%
|
4,23
|
3,97
|
4,497
|
4,42
|
| 06/02/2026 |
2.688.730 |
-2,24%
|
4,36
|
4,11
|
4,44
|
4,18
|
| 05/02/2026 |
3.682.228 |
-9,70%
|
4,5493
|
4,15
|
4,575
|
4,235
|
| 04/02/2026 |
9.771.595 |
-5,57%
|
5,99
|
4,61
|
6,19
|
4,69
|
| 03/02/2026 |
3.684.733 |
-1,99%
|
5,1256
|
4,715
|
5,1913
|
4,94
|
| 02/02/2026 |
2.684.033 |
-3,45%
|
5,16
|
4,94
|
5,285
|
5,04
|
| 30/01/2026 |
1.559.102 |
-3,51%
|
5,3489
|
5,125
|
5,45
|
5,22
|
| 29/01/2026 |
2.054.897 |
-1,10%
|
5,4948
|
5,12
|
5,51
|
5,41
|
| 28/01/2026 |
1.682.507 |
0,37%
|
5,5264
|
5,385
|
5,73
|
5,47
|
| 27/01/2026 |
1.416.502 |
0,65%
|
5,48
|
5,22
|
5,51
|
5,45
|
| 26/01/2026 |
1.264.177 |
2,85%
|
5,30
|
5,175
|
5,54
|
5,415
|
| 23/01/2026 |
1.162.707 |
1,93%
|
5,18
|
5,0601
|
5,47
|
5,27
|
| 22/01/2026 |
976.662 |
-0,39%
|
5,32
|
5,11
|
5,32
|
5,17
|
| 21/01/2026 |
2.190.820 |
-5,64%
|
5,55
|
5,04
|
5,65
|
5,19
|
| 20/01/2026 |
2.681.449 |
10,22%
|
4,80
|
4,78
|
5,52
|
5,50
|
| 16/01/2026 |
1.728.488 |
-5,31%
|
5,30
|
4,9617
|
5,46
|
4,99
|
| 15/01/2026 |
1.327.889 |
0,57%
|
5,289
|
5,21
|
5,39
|
5,27
|
| 14/01/2026 |
1.840.736 |
1,95%
|
5,07
|
5,01
|
5,32
|
5,24
|
| 13/01/2026 |
1.411.125 |
4,05%
|
4,95
|
4,8399
|
5,15
|
5,14
|
| 12/01/2026 |
1.414.558 |
1,65%
|
4,83
|
4,7173
|
5,02
|
4,94
|
| 09/01/2026 |
1.338.858 |
-1,02%
|
4,9314
|
4,8299
|
4,99
|
4,86
|
| 08/01/2026 |
1.392.967 |
-4,48%
|
5,1072
|
4,88
|
5,11
|
4,91
|
| 07/01/2026 |
1.560.950 |
0,78%
|
5,17
|
4,96
|
5,30
|
5,14
|
| 06/01/2026 |
957.339 |
3,24%
|
4,9401
|
4,89
|
5,115
|
5,10
|
| 05/01/2026 |
1.347.042 |
3,35%
|
4,81
|
4,74
|
5,075
|
4,94
|
| 02/01/2026 |
1.952.153 |
-4,40%
|
5,09
|
4,70
|
5,11
|
4,78
|
| 31/12/2025 |
3.314.441 |
-0,79%
|
5,01
|
4,93
|
5,1455
|
5,00
|
| 30/12/2025 |
1.120.879 |
-2,33%
|
5,1295
|
5,00
|
5,265
|
5,00
|
| 29/12/2025 |
1.166.339 |
-1,15%
|
5,1503
|
5,115
|
5,23
|
5,16
|
| 26/12/2025 |
994.622 |
-2,97%
|
5,33
|
5,1338
|
5,33
|
5,22
|
| 24/12/2025 |
1.306.943 |
4,60%
|
5,17
|
5,1696
|
5,51
|
5,38
|
| 23/12/2025 |
1.328.277 |
0,77%
|
5,1035
|
5,00
|
5,25
|
5,22
|
| 22/12/2025 |
1.309.784 |
-1,52%
|
5,44
|
5,14
|
5,50
|
5,18
|
| 19/12/2025 |
1.644.718 |
-3,84%
|
5,50
|
5,20
|
5,50
|
5,26
|
| 18/12/2025 |
2.282.204 |
7,26%
|
5,20
|
5,20
|
5,695
|
5,47
|
| 17/12/2025 |
1.484.282 |
3,66%
|
4,9673
|
4,8601
|
5,1899
|
5,10
|
| 16/12/2025 |
1.287.032 |
6,03%
|
4,60
|
4,60
|
5,06
|
4,92
|
| 15/12/2025 |
910.215 |
-3,13%
|
4,8815
|
4,59
|
4,89
|
4,64
|
| 12/12/2025 |
1.086.332 |
-3,07%
|
4,92
|
4,76
|
4,965
|
4,79
|
| 11/12/2025 |
1.258.377 |
-0,80%
|
4,97
|
4,815
|
5,025
|
4,95
|
| 10/12/2025 |
1.180.208 |
-1,58%
|
5,07
|
4,945
|
5,0744
|
4,99
|
| 09/12/2025 |
939.227 |
0,40%
|
5,0348
|
4,92
|
5,13
|
5,07
|
| 08/12/2025 |
1.176.905 |
0,80%
|
5,10
|
4,92
|
5,12
|
5,05
|
| 05/12/2025 |
1.327.406 |
-1,38%
|
5,0948
|
4,98
|
5,14
|
5,01
|
| 04/12/2025 |
1.446.769 |
3,46%
|
4,93
|
4,84
|
5,115
|
5,08
|
| 03/12/2025 |
1.251.896 |
2,72%
|
4,754
|
4,68
|
4,97
|
4,91
|
| 02/12/2025 |
1.217.141 |
1,70%
|
4,75
|
4,66
|
4,84
|
4,78
|
| 01/12/2025 |
1.352.983 |
-1,78%
|
4,74
|
4,565
|
4,82
|
4,70
|
| 28/11/2025 |
1.017.002 |
2,34%
|
4,78
|
4,66
|
4,85
|
4,79
|
| 26/11/2025 |
1.656.454 |
-1,88%
|
4,86
|
4,67
|
4,8892
|
4,69
|
| 25/11/2025 |
2.284.637 |
4,37%
|
4,58
|
4,48
|
4,82
|
4,78
|
| 24/11/2025 |
1.541.699 |
5,53%
|
4,4009
|
4,34
|
4,625
|
4,58
|
| 21/11/2025 |
2.333.116 |
3,82%
|
4,23
|
4,03
|
4,42
|
4,34
|
| 20/11/2025 |
2.394.733 |
-6,57%
|
4,6502
|
4,19
|
4,72
|
4,19
|
| 19/11/2025 |
2.046.955 |
-5,37%
|
4,8212
|
4,435
|
4,8212
|
4,49
|
| 18/11/2025 |
2.035.242 |
0,11%
|
4,675
|
4,5001
|
4,80
|
4,75
|
| 17/11/2025 |
2.503.738 |
-6,34%
|
5,06
|
4,685
|
5,1595
|
4,73
|
| 14/11/2025 |
3.042.754 |
-2,31%
|
4,961
|
4,8449
|
5,15
|
5,05
|
| 13/11/2025 |
2.908.641 |
-8,14%
|
5,5801
|
5,085
|
5,6391
|
5,19
|
| 12/11/2025 |
2.497.495 |
-6,46%
|
6,12
|
5,635
|
6,21
|
5,65
|
| 11/11/2025 |
2.241.919 |
2,03%
|
5,9297
|
5,73
|
6,08
|
6,04
|
| 10/11/2025 |
2.995.162 |
-1,17%
|
6,24
|
5,9101
|
6,55
|
5,92
|
| 07/11/2025 |
3.275.152 |
-4,55%
|
6,15
|
5,83
|
6,185
|
5,99
|
| 06/11/2025 |
4.864.583 |
-14,27%
|
7,16
|
6,12
|
7,27
|
6,26
|
| 05/11/2025 |
22.465.248 |
22,89%
|
7,78
|
6,98
|
8,2799
|
7,29
|
| 04/11/2025 |
2.009.894 |
-6,18%
|
6,16
|
5,80
|
6,16
|
5,92
|
| 03/11/2025 |
988.088 |
1,12%
|
6,2697
|
6,185
|
6,45
|
6,31
|
| 31/10/2025 |
987.765 |
3,74%
|
6,11
|
6,10
|
6,395
|
6,24
|
| 30/10/2025 |
1.146.286 |
-3,99%
|
6,1778
|
5,98
|
6,26
|
6,02
|
| 29/10/2025 |
1.095.427 |
-2,64%
|
6,46
|
6,21
|
6,5199
|
6,26
|
| 28/10/2025 |
962.684 |
-4,31%
|
6,73
|
6,43
|
6,79
|
6,43
|
| 27/10/2025 |
1.157.761 |
1,05%
|
6,8581
|
6,69
|
6,92
|
6,73
|
| 24/10/2025 |
1.271.854 |
3,90%
|
6,57
|
6,53
|
6,88
|
6,66
|
| 23/10/2025 |
1.305.133 |
4,18%
|
6,2481
|
6,16
|
6,48
|
6,41
|
| 22/10/2025 |
1.975.443 |
-6,89%
|
6,57
|
6,07
|
6,68
|
6,22
|
| 21/10/2025 |
1.351.331 |
5,41%
|
6,27
|
6,14
|
6,75
|
6,68
|
| 20/10/2025 |
1.569.094 |
-2,48%
|
6,59
|
6,26
|
6,64
|
6,29
|
| 17/10/2025 |
3.263.551 |
-7,86%
|
6,8999
|
6,38
|
6,8999
|
6,45
|
| 16/10/2025 |
2.511.913 |
-4,05%
|
7,3517
|
6,98
|
7,68
|
7,00
|
| 15/10/2025 |
2.658.212 |
10,98%
|
6,7996
|
6,68
|
7,325
|
7,28
|
| 14/10/2025 |
1.501.747 |
2,42%
|
6,20
|
6,0268
|
6,57
|
6,56
|
| 13/10/2025 |
2.290.359 |
2,56%
|
6,43
|
6,36
|
6,705
|
6,41
|
| 10/10/2025 |
1.961.293 |
-7,83%
|
6,70
|
6,1701
|
6,875
|
6,25
|
| 09/10/2025 |
1.657.391 |
-0,88%
|
6,86
|
6,4624
|
6,9187
|
6,77
|
| 08/10/2025 |
1.798.937 |
-2,52%
|
7,10
|
6,81
|
7,34
|
6,83
|
| 07/10/2025 |
3.134.442 |
7,03%
|
6,5502
|
6,5502
|
7,16
|
7,00
|
