Name | Symbol | Markt | Aktientyp |
---|---|---|---|
DigitalBridge Group Inc | DBRG | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
14,69 | 14,63 | 14,82 | 14,80 |
DBRG Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 15,20 | 15,4999 | 13,79 | 14,41 | 4.711.994 | -0,51 | -3,36% |
1 Monat | 18,20 | 18,82 | 13,79 | 16,18 | 2.962.545 | -3,51 | -19,29% |
3 Monate | 19,55 | 20,79 | 13,79 | 17,64 | 2.456.600 | -4,86 | -24,86% |
6 Monate | 15,72 | 20,99 | 13,79 | 17,77 | 2.078.366 | -1,03 | -6,55% |
1 Jahr | 11,06 | 20,99 | 10,385 | 16,62 | 1.919.793 | 3,63 | 32,82% |
3 Jahre | 8,11 | 22,17 | 4,485 | 9,85 | 2.951.150 | 6,58 | 81,13% |
5 Jahre | 8,11 | 22,17 | 4,485 | 9,85 | 2.951.150 | 6,58 | 81,13% |
DBRG 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 14,80 | -0,05 | -0,34% | 14,86 | 15,14 | 14,65 | 3.486.001 |
07 Mai 2024 | 14,85 | 0,15 | 1,02% | 14,75 | 14,86 | 14,36 | 2.073.371 |
04 Mai 2024 | 14,70 | 0,16 | 1,10% | 14,98 | 15,06 | 14,49 | 2.878.555 |
03 Mai 2024 | 14,54 | 0,43 | 3,05% | 14,30 | 14,645 | 13,865 | 3.592.145 |
02 Mai 2024 | 14,11 | -2,33 | -14,17% | 15,20 | 15,4999 | 13,79 | 11.529.898 |
01 Mai 2024 | 16,44 | -0,62 | -3,63% | 16,95 | 16,95 | 16,40 | 2.607.801 |
30 Apr 2024 | 17,06 | 0,28 | 1,67% | 16,91 | 17,32 | 16,91 | 2.239.598 |
27 Apr 2024 | 16,78 | -0,27 | -1,58% | 17,17 | 17,36 | 16,77 | 1.801.003 |
26 Apr 2024 | 17,05 | -0,11 | -0,64% | 16,805 | 17,11 | 16,66 | 11.474.119 |
25 Apr 2024 | 17,16 | -0,27 | -1,55% | 17,45 | 17,49 | 17,08 | 1.522.214 |
24 Apr 2024 | 17,43 | 0,29 | 1,69% | 17,20 | 17,72 | 17,07 | 1.464.293 |
23 Apr 2024 | 17,14 | -0,16 | -0,92% | 16,95 | 17,41 | 16,78 | 1.424.141 |
20 Apr 2024 | 17,30 | 0,01 | 0,06% | 17,28 | 17,58 | 17,12 | 1.237.930 |
19 Apr 2024 | 17,29 | -0,24 | -1,37% | 17,59 | 17,83 | 17,29 | 2.233.704 |
18 Apr 2024 | 17,53 | -0,17 | -0,96% | 17,98 | 18,00 | 17,43 | 1.090.049 |
17 Apr 2024 | 17,70 | -0,48 | -2,64% | 17,76 | 18,0301 | 17,60 | 1.413.925 |
16 Apr 2024 | 18,18 | -0,33 | -1,78% | 18,70 | 18,82 | 18,00 | 1.845.568 |
13 Apr 2024 | 18,51 | -0,13 | -0,70% | 18,43 | 18,585 | 18,16 | 1.919.602 |
12 Apr 2024 | 18,64 | 0,48 | 2,64% | 18,30 | 18,65 | 18,23 | 1.826.050 |
11 Apr 2024 | 18,16 | -0,77 | -4,07% | 18,20 | 18,26 | 17,95 | 1.590.933 |
10 Apr 2024 | 18,93 | 0,47 | 2,55% | 18,52 | 19,00 | 18,47 | 930.146 |
09 Apr 2024 | 18,46 | 0,04 | 0,22% | 18,57 | 18,64 | 18,25 | 761.141 |