Digital Turbine Inc (APPS US)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
1.713.227 |
3,32%
|
6,50
|
6,2844
|
6,63
|
6,54
|
| 03/10/2025 |
1.804.732 |
-1,56%
|
6,44
|
6,10
|
6,49
|
6,33
|
| 02/10/2025 |
2.114.095 |
-1,53%
|
6,5406
|
6,15
|
6,60
|
6,43
|
| 01/10/2025 |
2.994.977 |
1,95%
|
6,32
|
6,31
|
6,83
|
6,53
|
| 30/09/2025 |
2.194.588 |
7,74%
|
5,95
|
5,87
|
6,4099
|
6,40
|
| 29/09/2025 |
2.386.035 |
9,82%
|
5,51
|
5,45
|
6,075
|
5,94
|
| 26/09/2025 |
1.177.636 |
2,66%
|
5,29
|
5,1901
|
5,43
|
5,40
|
| 25/09/2025 |
1.476.959 |
-1,40%
|
5,10
|
5,06
|
5,29
|
5,26
|
| 24/09/2025 |
1.319.900 |
-2,64%
|
5,50
|
5,22
|
5,50
|
5,34
|
| 23/09/2025 |
2.159.613 |
0,55%
|
5,498
|
5,425
|
5,76
|
5,49
|
| 22/09/2025 |
1.617.304 |
-0,91%
|
5,4492
|
5,31
|
5,55
|
5,46
|
| 19/09/2025 |
2.141.984 |
3,65%
|
5,32
|
5,28
|
5,625
|
5,52
|
| 18/09/2025 |
1.912.090 |
2,51%
|
5,31
|
5,22
|
5,495
|
5,34
|
| 17/09/2025 |
2.243.255 |
-3,09%
|
5,33
|
5,03
|
5,4599
|
5,19
|
| 16/09/2025 |
2.158.600 |
5,93%
|
5,0691
|
4,95
|
5,385
|
5,34
|
| 15/09/2025 |
2.814.829 |
8,44%
|
4,6599
|
4,6599
|
5,20
|
5,03
|
| 12/09/2025 |
1.864.820 |
1,10%
|
4,58
|
4,48
|
4,77
|
4,62
|
| 11/09/2025 |
1.929.568 |
2,71%
|
4,48
|
4,43
|
4,63
|
4,56
|
| 10/09/2025 |
1.850.982 |
-2,08%
|
4,5902
|
4,26
|
4,65
|
4,43
|
| 09/09/2025 |
1.607.174 |
4,61%
|
4,34
|
4,285
|
4,61
|
4,57
|
| 08/09/2025 |
1.183.264 |
-2,24%
|
4,49
|
4,33
|
4,57
|
4,36
|
| 05/09/2025 |
2.089.453 |
5,19%
|
4,28
|
4,16
|
4,49
|
4,46
|
| 04/09/2025 |
1.372.982 |
0,95%
|
4,17
|
4,10
|
4,25
|
4,24
|
| 03/09/2025 |
1.379.136 |
1,21%
|
4,17
|
4,14
|
4,24
|
4,20
|
| 02/09/2025 |
3.474.030 |
-1,19%
|
4,23
|
4,085
|
4,62
|
4,15
|
| 29/08/2025 |
1.247.092 |
-1,41%
|
4,24
|
4,13
|
4,31
|
4,20
|
| 28/08/2025 |
1.231.039 |
1,55%
|
4,21
|
4,17
|
4,27
|
4,26
|
| 27/08/2025 |
1.800.004 |
-2,09%
|
4,27
|
4,17
|
4,41
|
4,19
|
| 26/08/2025 |
1.525.154 |
4,27%
|
4,13
|
4,06
|
4,355
|
4,27
|
| 25/08/2025 |
1.059.393 |
-3,07%
|
4,1986
|
4,08
|
4,23
|
4,10
|
| 22/08/2025 |
1.411.051 |
9,85%
|
3,88
|
3,83
|
4,25
|
4,23
|
| 21/08/2025 |
997.739 |
-0,77%
|
3,85
|
3,79
|
3,955
|
3,86
|
| 20/08/2025 |
1.490.668 |
-2,14%
|
3,90
|
3,775
|
3,96
|
3,89
|
| 19/08/2025 |
2.489.563 |
-4,81%
|
4,13
|
3,93
|
4,18
|
3,97
|
| 18/08/2025 |
2.078.845 |
-3,26%
|
4,28
|
4,15
|
4,285
|
4,16
|
| 15/08/2025 |
1.296.721 |
0,00%
|
4,30
|
4,25
|
4,38
|
4,30
|
| 14/08/2025 |
1.648.230 |
-2,05%
|
4,28
|
4,16
|
4,33
|
4,30
|
| 13/08/2025 |
2.035.553 |
2,57%
|
4,33
|
4,145
|
4,405
|
4,39
|
| 12/08/2025 |
1.991.564 |
-0,23%
|
4,33
|
4,095
|
4,37
|
4,28
|
| 11/08/2025 |
1.416.300 |
-1,72%
|
4,3299
|
4,26
|
4,4099
|
4,29
|
| 08/08/2025 |
3.302.627 |
-7,45%
|
4,731
|
4,3245
|
4,74
|
4,35
|
| 07/08/2025 |
2.928.321 |
0,86%
|
4,65
|
4,55
|
4,8355
|
4,70
|
| 06/08/2025 |
9.586.411 |
-15,35%
|
4,7312
|
4,39
|
4,87
|
4,65
|
| 05/08/2025 |
5.595.654 |
-4,39%
|
5,70
|
5,345
|
5,77
|
5,44
|
| 04/08/2025 |
3.041.122 |
11,33%
|
5,18
|
5,17
|
5,71
|
5,69
|
| 01/08/2025 |
2.413.725 |
-6,15%
|
5,2381
|
4,97
|
5,265
|
5,12
|
| 31/07/2025 |
2.435.121 |
8,91%
|
5,1112
|
5,00
|
5,49
|
5,45
|
| 30/07/2025 |
1.478.350 |
-3,01%
|
5,1781
|
4,99
|
5,2698
|
4,995
|
| 29/07/2025 |
2.435.030 |
-5,33%
|
5,60
|
5,06
|
5,63
|
5,15
|
| 28/07/2025 |
1.582.141 |
-0,37%
|
5,53
|
5,32
|
5,63
|
5,44
|
| 25/07/2025 |
2.081.608 |
1,30%
|
5,34
|
5,18
|
5,675
|
5,46
|
| 24/07/2025 |
2.482.193 |
0,75%
|
5,48
|
5,25
|
5,675
|
5,39
|
| 23/07/2025 |
1.313.576 |
-0,74%
|
5,49
|
4,89
|
5,53
|
5,35
|
| 22/07/2025 |
2.989.433 |
-2,80%
|
5,39
|
4,89
|
5,86
|
5,39
|
| 21/07/2025 |
3.377.956 |
3,26%
|
5,37
|
5,3519
|
5,86
|
5,545
|
| 18/07/2025 |
2.614.521 |
3,27%
|
5,26
|
5,1301
|
5,5497
|
5,37
|
| 17/07/2025 |
2.207.160 |
0,00%
|
5,26
|
5,035
|
5,40
|
5,20
|
| 16/07/2025 |
1.727.104 |
0,19%
|
5,33
|
5,035
|
5,37
|
5,20
|
| 15/07/2025 |
1.995.200 |
-2,81%
|
5,10
|
5,09
|
5,3999
|
5,19
|
| 14/07/2025 |
3.435.612 |
5,12%
|
5,0895
|
5,08
|
5,3999
|
5,34
|
| 11/07/2025 |
3.003.172 |
-5,93%
|
5,61
|
5,035
|
5,64
|
5,08
|
| 10/07/2025 |
3.238.770 |
-2,50%
|
5,71
|
5,295
|
5,84
|
5,40
|
| 09/07/2025 |
2.379.783 |
-1,95%
|
5,95
|
5,53
|
5,97
|
5,54
|
| 08/07/2025 |
3.149.478 |
-4,88%
|
6,03
|
5,53
|
6,245
|
5,65
|
| 07/07/2025 |
3.692.741 |
-1,49%
|
5,9795
|
5,68
|
6,245
|
5,94
|
| 04/07/2025 |
2.721.450 |
2,73%
|
5,86
|
5,66
|
6,15
|
6,03
|
| 03/07/2025 |
2.719.646 |
2,74%
|
5,83
|
5,66
|
6,15
|
6,03
|
| 02/07/2025 |
3.634.809 |
0,34%
|
5,84
|
5,545
|
6,15
|
5,85
|
| 01/07/2025 |
4.350.411 |
-1,19%
|
5,76
|
5,545
|
6,275
|
5,83
|
| 30/06/2025 |
6.284.766 |
2,97%
|
5,8599
|
5,68
|
6,275
|
5,90
|
| 27/06/2025 |
5.216.530 |
8,84%
|
5,16
|
4,97
|
5,91
|
5,73
|
| 26/06/2025 |
3.247.296 |
1,73%
|
5,51
|
4,97
|
5,7111
|
5,26
|
| 25/06/2025 |
4.653.983 |
-5,81%
|
5,30
|
5,17
|
5,78
|
5,19
|
| 24/06/2025 |
6.749.886 |
7,60%
|
5,61
|
5,03
|
5,78
|
5,51
|
| 23/06/2025 |
6.634.917 |
-10,34%
|
5,56
|
5,03
|
5,67
|
5,13
|
| 20/06/2025 |
9.512.834 |
-14,61%
|
6,81
|
5,72
|
7,77
|
5,755
|
| 18/06/2025 |
18.444.949 |
-11,01%
|
5,55
|
5,21
|
7,90
|
6,74
|
| 17/06/2025 |
55.694.975 |
56,76%
|
4,90
|
4,55
|
7,76
|
7,54
|
| 16/06/2025 |
5.059.754 |
3,63%
|
4,89
|
4,55
|
5,05
|
4,81
|
| 13/06/2025 |
2.872.673 |
-3,85%
|
5,10
|
4,64
|
5,23
|
4,68
|
| 12/06/2025 |
2.439.474 |
-4,05%
|
5,29
|
4,94
|
5,46
|
4,98
|
| 11/06/2025 |
2.490.340 |
-3,24%
|
5,16
|
5,07
|
5,46
|
5,19
|
| 10/06/2025 |
2.296.400 |
2,74%
|
5,67
|
5,045
|
5,6779
|
5,25
|
| 09/06/2025 |
3.551.324 |
-8,94%
|
5,74
|
5,045
|
5,74
|
5,11
|
| 06/06/2025 |
5.011.118 |
9,98%
|
4,38
|
4,38
|
5,7288
|
5,61
|
| 05/06/2025 |
6.697.240 |
12,64%
|
4,53
|
4,15
|
5,39
|
5,01
|
| 04/06/2025 |
3.457.672 |
-3,28%
|
4,79
|
4,15
|
4,85
|
4,43
|
| 03/06/2025 |
2.317.861 |
-4,48%
|
4,67
|
4,38
|
4,89
|
4,58
|
| 02/06/2025 |
2.185.116 |
1,70%
|
4,76
|
4,38
|
4,89
|
4,795
|
| 30/05/2025 |
2.644.233 |
-2,59%
|
4,69
|
4,305
|
5,19
|
4,72
|
| 29/05/2025 |
5.058.926 |
6,15%
|
4,56
|
4,25
|
5,19
|
4,83
|
| 28/05/2025 |
1.642.762 |
0,00%
|
4,48
|
4,25
|
4,66
|
4,55
|
| 27/05/2025 |
2.022.732 |
4,36%
|
4,4806
|
4,365
|
4,65
|
4,55
|
| 23/05/2025 |
1.587.708 |
-1,58%
|
4,08
|
4,05
|
4,51
|
4,36
|
| 22/05/2025 |
1.560.004 |
6,75%
|
4,52
|
4,05
|
4,57
|
4,43
|
| 21/05/2025 |
2.646.519 |
-9,29%
|
4,62
|
4,07
|
4,93
|
4,15
|
| 20/05/2025 |
2.112.965 |
-0,22%
|
4,40
|
4,35
|
4,93
|
4,63
|
| 19/05/2025 |
1.909.508 |
0,43%
|
4,41
|
4,35
|
4,6688
|
4,64
|
| 16/05/2025 |
1.333.951 |
3,81%
|
4,64
|
4,3101
|
4,72
|
4,62
|
| 15/05/2025 |
2.180.278 |
-5,31%
|
4,40
|
4,3101
|
4,76
|
4,46
|
