Holen Sie sich die Stockscreener-App
1.13
9.60%
-0.12
Handel nachbörslich:
1.13
Digital Ally Inc-Aktien (DGLY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $1.25 | $1.12 | $0.13 | 108,134.0 | -9.60% |
| 2025-12-11 | $1.38 | $1.22 | $0.16 | 108,358.0 | -7.41% |
| 2025-12-10 | $1.39 | $1.29 | $0.10 | 50,944.0 | +2.27% |
| 2025-12-09 | $1.40 | $1.27 | $0.1342 | 112,578.0 | -6.38% |
| 2025-12-08 | $1.41 | $1.35 | $0.06 | 101,137.0 | +2.17% |
| 2025-12-05 | $1.39 | $1.34 | $0.05 | 113,233.0 | +3.15% |
| 2025-12-04 | $1.41 | $1.33 | $0.0822 | 104,194.0 | +2.12% |
| 2025-12-03 | $1.38 | $1.19 | $0.1926 | 96,501.0 | +8.26% |
| 2025-12-02 | $1.22 | $1.18 | $0.0395 | 60,272.0 | +2.54% |
| 2025-12-01 | $1.24 | $1.16 | $0.0794 | 121,067.0 | -4.07% |
| 2025-11-28 | $1.31 | $1.21 | $0.10 | 126,090.0 | -6.11% |
| 2025-11-26 | $1.41 | $1.20 | $0.21 | 1,104,683.0 | -21.08% |
| 2025-11-25 | $1.73 | $1.36 | $0.37 | 13,201,676.0 | +23.88% |
| 2025-11-24 | $1.47 | $1.20 | $0.27 | 401,656.0 | +8.06% |
| 2025-11-21 | $1.25 | $1.08 | $0.17 | 61,446.0 | +4.64% |
| 2025-11-20 | $1.29 | $1.18 | $0.1151 | 35,706.0 | -6.32% |
| 2025-11-19 | $1.34 | $1.25 | $0.09 | 45,995.0 | +1.20% |
| 2025-11-18 | $1.28 | $1.20 | $0.085 | 48,318.0 | -0.79% |
| 2025-11-17 | $1.38 | $1.22 | $0.1599 | 147,366.0 | -8.70% |
| 2025-11-14 | $1.44 | $1.32 | $0.1226 | 28,776.0 | -4.17% |
| 2025-11-13 | $1.52 | $1.42 | $0.10 | 70,012.0 | -4.64% |
Digital Ally Inc-Aktien (DGLY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Digital Ally Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DGLY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Digital Ally Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Digital Ally Inc-Aktien (DGLY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.41 | $1.12 | $0.2922 | 1,084,552.0 | -8.13% |
| 2025-11 | $1.78 | $1.08 | $0.70 | 15,576,098.0 | -30.51% |
| 2025-10 | $2.16 | $1.74 | $0.42 | 595,195.0 | -8.29% |
| 2025-09 | $2.46 | $1.67 | $0.79 | 3,879,878.0 | +6.63% |
| 2025-08 | $2.03 | $1.66 | $0.37 | 2,048,623.0 | -9.50% |
| 2025-07 | $2.44 | $1.91 | $0.535 | 1,609,815.0 | -15.97% |
| 2025-06 | $3.55 | $2.16 | $1.39 | 8,282,811.0 | -4.80% |
| 2025-05 | $15.61 | $1.93 | $13.68 | 31,432,398.3 | -29.38% |
| 2025-04 | $8.27 | $2.00 | $6.27 | 22,869,663.2 | +46.89% |
| 2025-03 | $8.45 | $2.40 | $6.05 | 9,293,584.2 | -68.46% |
| 2025-02 | $25.50 | $7.16 | $18.34 | 8,762,430.2 | -64.86% |
| 2025-01 | $66.00 | $20.50 | $45.50 | 129,627.8 | -58.61% |
Digital Ally Inc-Aktien (DGLY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $87.00 | $48.00 | $39.00 | 23,977.1 | -33.83% |
| 2024-11 | $119.0 | $56.00 | $63.00 | 86,206.9 | -17.02% |
| 2024-10 | $117.0 | $92.00 | $25.00 | 13,774.5 | -9.62% |
| 2024-09 | $120.0 | $100.1 | $19.90 | 10,505.3 | -5.45% |
| 2024-08 | $183.0 | $84.17 | $98.83 | 1,089,182.6 | -29.49% |
| 2024-07 | $265.0 | $153.0 | $112.0 | 6,547.6 | -35.00% |
| 2024-06 | $320.0 | $218.5 | $101.5 | 2,968.1 | -21.82% |
| 2024-05 | $329.0 | $212.0 | $117.0 | 3,561.1 | +45.50% |
| 2024-04 | $260.0 | $193.0 | $67.00 | 2,173.0 | -16.27% |
| 2024-03 | $289.0 | $212.0 | $77.00 | 3,505.2 | +12.25% |
| 2024-02 | $232.0 | $197.0 | $35.00 | 1,923.6 | +5.40% |
| 2024-01 | $223.1 | $177.0 | $46.13 | 2,195.0 | +0.47% |
Digital Ally Inc-Aktien (DGLY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $242.0 | $173.0 | $68.99 | 3,908.2 | +13.67% |
| 2023-11 | $269.0 | $180.0 | $89.00 | 1,967.5 | -24.49% |
| 2023-10 | $282.0 | $204.0 | $78.00 | 3,753.0 | +18.75% |
| 2023-09 | $345.0 | $200.0 | $145.0 | 3,592.1 | -36.78% |
| 2023-08 | $440.0 | $317.4 | $122.6 | 6,308.3 | -21.29% |
| 2023-07 | $436.3 | $386.0 | $50.29 | 2,421.6 | +3.21% |
| 2023-06 | $579.0 | $364.2 | $214.8 | 32,215.4 | +8.85% |
| 2023-05 | $381.0 | $315.0 | $65.99 | 2,046.8 | +17.37% |
| 2023-04 | $470.0 | $309.0 | $161.0 | 4,380.1 | -31.39% |
| 2023-03 | $491.5 | $357.0 | $134.5 | 9,174.0 | -3.95% |
| 2023-02 | $758.6 | $402.0 | $356.6 | 30,693.7 | -24.84% |
| 2023-01 | $720.0 | $410.6 | $309.4 | 4,452.9 | +37.52% |
3.31%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):