Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Dynatrace Inc | DT | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
46,34 | 45,44 | 46,46 | 45,79 | 45,84 |
DT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 47,36 | 47,65 | 44,79 | 45,96 | 2.855.343 | -1,56 | -3,29% |
1 Monat | 45,74 | 48,06 | 44,15 | 46,17 | 3.113.661 | 0,06 | 0,13% |
3 Monate | 56,62 | 57,335 | 44,15 | 47,73 | 3.881.590 | -10,82 | -19,11% |
6 Monate | 46,25 | 61,41 | 44,15 | 50,57 | 3.204.187 | -0,45 | -0,97% |
1 Jahr | 40,84 | 61,41 | 40,57 | 49,76 | 2.934.744 | 4,96 | 12,14% |
3 Jahre | 52,30 | 80,1276 | 29,41 | 47,26 | 2.578.445 | -6,50 | -12,43% |
5 Jahre | 25,50 | 80,1276 | 17,05 | 43,60 | 2.465.560 | 20,30 | 79,61% |
DT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 45,79 | -0,05 | -0,11% | 46,34 | 46,46 | 45,44 | 8.769.211 |
03 Mai 2024 | 45,84 | 0,26 | 0,57% | 45,96 | 46,00 | 45,127 | 6.628.133 |
02 Mai 2024 | 45,58 | 0,27 | 0,60% | 45,68 | 46,38 | 44,79 | 1.991.572 |
01 Mai 2024 | 45,31 | -1,20 | -2,58% | 46,05 | 46,48 | 45,30 | 2.293.814 |
30 Apr 2024 | 46,51 | -0,59 | -1,25% | 47,26 | 47,38 | 46,31 | 1.438.790 |
27 Apr 2024 | 47,10 | 0,50 | 1,07% | 47,36 | 47,65 | 47,02 | 1.924.404 |
26 Apr 2024 | 46,60 | -0,14 | -0,30% | 45,98 | 46,82 | 45,7632 | 2.481.132 |
25 Apr 2024 | 46,74 | 0,49 | 1,06% | 46,21 | 46,82 | 45,78 | 2.054.978 |
24 Apr 2024 | 46,25 | 0,71 | 1,56% | 45,73 | 46,83 | 45,61 | 6.462.917 |
23 Apr 2024 | 45,54 | 0,14 | 0,31% | 45,73 | 45,84 | 45,12 | 1.588.519 |
20 Apr 2024 | 45,40 | -0,86 | -1,86% | 45,89 | 46,14 | 45,17 | 3.134.410 |
19 Apr 2024 | 46,26 | 1,83 | 4,12% | 46,14 | 46,7499 | 45,50 | 5.459.935 |
18 Apr 2024 | 44,43 | -0,09 | -0,20% | 44,60 | 45,23 | 44,42 | 3.290.497 |
17 Apr 2024 | 44,52 | -0,42 | -0,93% | 44,27 | 44,73 | 44,15 | 2.059.726 |
16 Apr 2024 | 44,94 | -0,91 | -1,98% | 46,01 | 46,24 | 44,87 | 3.039.146 |
13 Apr 2024 | 45,85 | -1,68 | -3,53% | 47,00 | 47,15 | 45,83 | 1.830.461 |
12 Apr 2024 | 47,53 | 0,08 | 0,17% | 47,88 | 48,06 | 47,40 | 2.242.055 |
11 Apr 2024 | 47,45 | -0,28 | -0,59% | 47,48 | 47,69 | 46,98 | 3.036.480 |
10 Apr 2024 | 47,73 | 0,64 | 1,36% | 47,39 | 47,73 | 46,97 | 3.904.363 |
09 Apr 2024 | 47,09 | 1,11 | 2,41% | 46,21 | 47,43 | 45,96 | 4.497.184 |
06 Apr 2024 | 45,98 | 0,01 | 0,02% | 45,74 | 46,52 | 45,60 | 2.914.699 |