Hot Features
프리미엄
Digital Turbine Inc (4MD)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5775 | -49.0211311374 | 3.218 | 3.257 | 1.5295 | 6097 | 2.9448681 | DE |
| 4 | -1.1095 | -40.3454545455 | 2.75 | 3.456 | 1.5295 | 8864 | 3.07441117 | DE |
| 12 | -1.3595 | -45.3166666667 | 3 | 4.146 | 1.5295 | 8604 | 2.99871699 | DE |
| 26 | -0.355 | -17.790027562 | 1.9955 | 4.146 | 1.2705 | 11080 | 2.3663344 | DE |
| 52 | -3.0695 | -65.16985138 | 4.71 | 6.65 | 1.2705 | 7966 | 2.81265286 | DE |
| 156 | -6.5895 | -80.0668286756 | 8.23 | 8.33 | 1.2705 | 7167 | 2.98107103 | DE |
| 260 | -6.5895 | -80.0668286756 | 8.23 | 8.33 | 1.2705 | 7167 | 2.98107103 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730928360 | 3.061 | 0.09 | 3.10 | 3.02 | 3.257 | 2.97 | 4946 |
| 1730841960 | 2.969 | 0.1 | 3.38 | 2.953 | 2.997 | 2.828 | 136 |
| 1730755560 | 2.872 | -0.05 | -1.68 | 2.92 | 3.0219999 | 2.665 | 9151 |
| 1730496360 | 2.921 | -0.06 | -1.95 | 2.993 | 3.1 | 2.921 | 8027 |
| 1730409960 | 2.979 | -0.21 | -6.67 | 3.218 | 3.218 | 2.932 | 8225 |
| 1730323560 | 3.192 | -0.26 | -7.61 | 3.43 | 3.456 | 3.192 | 10213 |
| 1730237160 | 3.455 | 0.3 | 9.40 | 2.9 | 3.455 | 2.9 | 19063 |
| 1730150760 | 3.158 | 0.33 | 11.63 | 3 | 3.205 | 3 | 5897 |
| 1729888020 | 2.829 | -0.01 | -0.42 | 2.822 | 2.952 | 2.822 | 2018 |
| 1729801560 | 2.841 | 0.02 | 0.60 | 2.916 | 2.948 | 2.841 | 12055 |
| 1729715160 | 2.824 | -0.16 | -5.43 | 3.108 | 3.108 | 2.824 | 1202 |
| 1729628760 | 2.986 | 0.03 | 0.84 | 2.98 | 3.051 | 2.816 | 8878 |
| 1729542360 | 2.961 | -0.09 | -2.92 | 3 | 3.059 | 2.88 | 13898 |
| 1729283160 | 3.05 | 0.07 | 2.42 | 3.059 | 3.29 | 2.956 | 8987 |
| 1729196760 | 2.978 | -0.17 | -5.25 | 3.2799999 | 3.2799999 | 2.96 | 6242 |
| 1729110360 | 3.1429999 | -0.04 | -1.16 | 3.1349999 | 3.21 | 3.119 | 12946 |
| 1729023960 | 3.18 | 0.04 | 1.27 | 3.299 | 3.373 | 3.113 | 867 |
| 1728937620 | 3.14 | -0.04 | -1.13 | 3.429 | 3.429 | 3.083 | 32008 |
| 1728678360 | 3.176 | 0.45 | 16.29 | 2.8 | 3.233 | 2.8 | 6767 |
| 1728591960 | 2.731 | -0.16 | -5.57 | 2.75 | 2.75 | 2.698 | 5748 |
| 1728505560 | 2.892 | 0.15 | 5.28 | 2.7 | 2.91 | 2.7 | 861 |
| 1728419160 | 2.747 | -0.06 | -2.00 | 2.831 | 2.89 | 2.729 | 11719 |
| 1728332760 | 2.803 | 0.29 | 11.63 | 2.572 | 2.803 | 2.4049999 | 17042 |
| 1728073560 | 2.511 | 0.01 | 0.44 | 2.583 | 2.6 | 2.466 | 4875 |
| 1727987220 | 2.5 | -0.07 | -2.84 | 2.5 | 2.5 | 2.464 | 813 |
| 1727900820 | 2.573 | 0.02 | 0.78 | 2.484 | 2.6 | 2.484 | 5522 |
| 1727814420 | 2.553 | -0.21 | -7.60 | 2.812 | 2.82 | 2.536 | 6894 |
| 1727728020 | 2.763 | -0.04 | -1.32 | 2.8 | 2.862 | 2.741 | 1065 |
| 1727468760 | 2.8 | 0.1 | 3.74 | 2.754 | 2.959 | 2.7 | 21180 |
| 1727382360 | 2.699 | 0.29 | 12.22 | 2.4009999 | 2.699 | 2.39 | 3696 |
| 1727295960 | 2.4049999 | -0.04 | -1.47 | 2.505 | 2.52 | 2.4049999 | 2565 |
| 1727209560 | 2.4409999 | 0.07 | 2.91 | 2.382 | 2.487 | 2.382 | 1811 |
| 1727123160 | 2.372 | -0.16 | -6.21 | 2.552 | 2.561 | 2.3319999 | 21757 |
| 1726864020 | 2.529 | -0.12 | -4.46 | 2.5299999 | 2.637 | 2.505 | 4670 |
| 1726777560 | 2.6469999 | -0.03 | -1.27 | 2.72 | 2.77 | 2.646 | 10771 |
| 1726691220 | 2.681 | 0.08 | 3.04 | 2.645 | 2.739 | 2.547 | 8716 |
| 1726604760 | 2.602 | -0.03 | -1.03 | 2.658 | 2.658 | 2.587 | 680 |
| 1726518420 | 2.629 | -0.05 | -1.76 | 2.699 | 2.699 | 2.6 | 4167 |
| 1726259160 | 2.676 | 0.19 | 7.73 | 2.466 | 2.676 | 2.466 | 9535 |
| 1726172760 | 2.484 | -0.12 | -4.42 | 2.5379999 | 2.5379999 | 2.37 | 7327 |
| 1726086360 | 2.599 | 0.21 | 8.65 | 2.486 | 2.599 | 2.391 | 6389 |
| 1725999960 | 2.392 | -0.29 | -10.88 | 2.597 | 2.597 | 2.311 | 3258 |
| 1725913620 | 2.684 | 0.2 | 7.88 | 2.5339999 | 2.72 | 2.5339999 | 1435 |
| 1725654360 | 2.488 | -0.2 | -7.34 | 2.705 | 2.705 | 2.488 | 7785 |
| 1725567960 | 2.685 | 0.17 | 6.76 | 2.587 | 2.73 | 2.587 | 19219 |
| 1725481560 | 2.515 | -0.24 | -8.81 | 2.782 | 2.782 | 2.515 | 6198 |
| 1725395160 | 2.758 | -0.12 | -4.30 | 2.879 | 2.902 | 2.758 | 2082 |
| 1725308760 | 2.882 | -0.07 | -2.31 | 2.98 | 2.993 | 2.882 | 2616 |
| 1725049560 | 2.95 | -0.22 | -6.82 | 3.1509999 | 3.296 | 2.95 | 5856 |
| 1724963160 | 3.166 | 0.06 | 1.87 | 3.001 | 3.291 | 2.9 | 10342 |
| 1724876760 | 3.108 | -0.09 | -2.88 | 3.327 | 3.327 | 3.108 | 12807 |
| 1724790420 | 3.2 | -0.14 | -4.19 | 3.403 | 3.403 | 3.199 | 596 |
| 1724704020 | 3.34 | -0.33 | -9.07 | 3.542 | 3.667 | 3.241 | 2244 |
| 1724444820 | 3.673 | 0.43 | 13.22 | 3.329 | 3.732 | 3.2599999 | 1573 |
| 1724358420 | 3.244 | -0.29 | -8.18 | 3.431 | 3.547 | 3.244 | 7965 |
| 1724271960 | 3.533 | -0.13 | -3.65 | 3.744 | 3.744 | 3.452 | 24485 |
| 1724185560 | 3.667 | -0.07 | -1.82 | 3.735 | 4.146 | 3.627 | 30870 |
| 1724099220 | 3.735 | 0.49 | 14.92 | 3.427 | 3.895 | 3.269 | 21761 |
| 1723840020 | 3.25 | 0.18 | 5.73 | 3.06 | 3.283 | 3.06 | 3871 |
| 1723753620 | 3.074 | 0.14 | 4.91 | 3 | 3.204 | 2.892 | 21942 |
| 1723667160 | 2.93 | 0.02 | 0.55 | 2.902 | 2.98 | 2.74 | 14821 |
| 1723580760 | 2.914 | 0.29 | 11.22 | 2.505 | 3.118 | 2.485 | 28891 |
| 1723494360 | 2.62 | -0.22 | -7.78 | 2.953 | 2.98 | 2.56 | 46724 |
| 1723235220 | 2.841 | 0.23 | 8.68 | 2.62 | 2.883 | 2.471 | 56892 |
| 1723148820 | 2.614 | 0.94 | 55.78 | 2.031 | 2.614 | 1.919 | 42255 |
| 1723062360 | 1.678 | 0.04 | 2.50 | 1.6705 | 1.7055 | 1.622 | 5938 |
