Digitalbridge Group Inc (DBRG)

DBRG
🏛️ Deutschland →
9.95
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 10.41 10.41 10.41 10.41 0.0M
2022-12-29 9.77 10.25 9.77 10.25 0.0M
2022-12-28 10.02 10.02 10.02 10.02 0.0M
2022-12-27 10.34 10.34 10.34 10.34 0.0M
2022-12-23 10.40 10.40 10.40 10.40 0.0M
2022-12-22 10.51 10.51 10.51 10.51 0.0M
2022-12-21 10.52 10.52 10.52 10.52 0.0M
2022-12-20 10.50 10.50 10.50 10.50 0.0M
2022-12-19 11.38 11.38 11.38 11.38 0.0M
2022-12-16 11.94 11.94 11.94 11.94 0.0M
2022-12-15 12.46 12.46 12.46 12.46 0.0M
2022-12-14 12.29 12.29 12.29 12.29 0.0M
2022-12-13 11.79 11.79 11.79 11.79 0.0M
2022-12-12 11.95 11.95 11.95 11.95 0.0M
2022-12-09 11.90 11.90 11.90 11.90 0.0M
2022-12-08 12.06 12.06 12.06 12.06 0.0M
2022-12-07 12.39 12.39 12.39 12.39 0.0M
2022-12-06 13.29 13.29 13.29 13.29 0.0M
2022-12-05 13.48 13.48 13.48 13.48 0.0M
2022-12-02 13.44 13.44 13.44 13.44 0.0M
2022-12-01 13.75 13.75 13.75 13.75 0.0M
2022-11-30 13.49 13.49 13.49 13.49 0.0M
2022-11-29 13.83 13.83 13.83 13.83 0.0M
2022-11-28 14.77 14.77 14.77 14.77 0.0M
2022-11-25 14.21 14.21 14.21 14.21 0.0M
2022-11-24 14.19 14.19 14.19 14.19 0.0M
2022-11-23 14.02 14.02 14.02 14.02 0.0M
2022-11-22 14.12 14.12 14.12 14.12 0.0M
2022-11-21 14.55 14.56 14.55 14.56 0.0M
2022-11-18 14.15 14.15 14.15 14.15 0.0M
2022-11-17 14.46 14.46 14.46 14.46 0.0M
2022-11-16 14.66 14.66 14.66 14.66 0.0M
2022-11-15 13.78 13.78 13.78 13.78 0.0M
2022-11-14 14.07 14.07 14.07 14.07 0.0M
2022-11-11 13.76 13.76 13.76 13.76 0.0M
2022-11-10 11.91 13.79 11.91 13.79 0.0M
2022-11-09 12.04 12.04 12.04 12.04 0.0M
2022-11-08 12.23 12.23 12.19 12.19 0.0M
2022-11-07 12.47 12.47 12.47 12.47 0.0M
2022-11-04 13.31 13.31 13.31 13.31 0.0M
2022-11-03 13.15 13.15 13.15 13.15 0.0M
2022-11-02 13.75 13.75 13.75 13.75 0.0M
2022-11-01 12.84 12.84 12.84 12.84 0.0M
2022-10-31 13.42 13.42 12.98 12.98 0.0M
2022-10-28 13.24 13.24 13.24 13.24 0.0M
2022-10-27 13.10 13.10 13.10 13.10 0.0M
2022-10-26 13.23 13.33 13.23 13.33 0.0M
2022-10-25 12.57 12.57 12.57 12.57 0.0M
2022-10-24 12.89 12.89 12.55 12.55 0.0M
2022-10-21 13.09 13.09 13.09 13.09 0.0M
2022-10-20 13.24 13.24 13.24 13.24 0.0M
2022-10-19 13.52 13.52 13.52 13.52 0.0M
2022-10-18 12.66 12.66 12.66 12.66 0.0M
2022-10-17 11.79 11.79 11.79 11.79 0.0M
2022-10-14 12.21 12.21 12.21 12.21 0.0M
2022-10-13 12.29 12.29 12.29 12.29 0.0M
2022-10-12 12.78 12.78 12.78 12.78 0.0M
2022-10-11 12.92 12.92 12.92 12.92 0.0M
2022-10-10 13.00 13.00 13.00 13.00 0.0M
2022-10-07 13.22 13.22 13.22 13.22 0.0M
2022-10-06 13.20 13.20 13.20 13.20 0.0M
2022-10-05 13.75 13.75 13.75 13.75 0.0M
2022-10-04 13.18 13.18 13.18 13.18 0.0M
2022-10-03 12.69 12.69 12.69 12.69 0.0M
2022-09-30 12.70 12.70 12.70 12.70 0.0M
2022-09-29 14.07 14.07 14.07 14.07 0.0M
2022-09-28 13.76 13.84 13.76 13.84 0.0M
2022-09-27 13.47 13.47 13.47 13.47 0.0M
2022-09-26 14.49 14.49 14.49 14.49 0.0M
2022-09-23 15.02 15.02 15.02 15.02 0.0M
2022-09-22 15.00 15.00 15.00 15.00 0.0M
2022-09-21 15.29 15.29 15.29 15.29 0.0M
2022-09-20 16.19 16.19 16.19 16.19 0.0M
2022-09-19 16.29 16.29 16.28 16.28 0.0M
2022-09-16 16.97 16.97 16.97 16.97 0.0M
2022-09-15 18.07 18.07 18.07 18.07 0.0M
2022-09-14 17.81 17.81 17.81 17.81 0.0M
2022-09-13 18.74 18.74 18.74 18.74 0.0M
2022-09-12 18.22 18.22 18.22 18.22 0.0M
2022-09-09 17.70 17.70 17.70 17.70 0.0M
2022-09-08 18.15 18.15 18.15 18.15 0.0M
2022-09-07 17.76 17.76 17.76 17.76 0.0M
2022-09-06 17.99 17.99 17.99 17.99 0.0M
2022-09-05 18.12 18.12 18.12 18.12 0.0M
2022-09-02 17.80 17.80 17.80 17.80 0.0M
2022-09-01 17.74 17.74 17.74 17.74 0.0M
2022-08-31 18.03 18.03 18.03 18.03 0.0M
2022-08-30 18.60 18.60 18.60 18.60 0.0M
2022-08-29 19.53 19.53 19.35 19.35 0.0M
2022-08-26 19.94 19.94 19.94 19.94 0.0M
2022-08-25 19.49 19.49 19.47 19.47 0.0M
2022-08-24 20.63 20.67 20.01 20.01 0.0M
2022-08-23 5.13 20.53 5.13 20.53 0.0M
2022-08-22 21.00 21.00 21.00 21.00 0.0M
2022-08-19 21.40 21.40 21.40 21.40 0.0M
2022-08-18 21.00 21.00 21.00 21.00 0.0M
2022-08-17 22.60 22.60 22.00 22.00 0.0M
2022-08-16 22.40 22.40 22.40 22.40 0.0M
2022-08-15 21.80 22.60 21.80 22.60 0.0M
2022-08-12 21.00 21.00 21.00 21.00 0.0M
2022-08-11 20.80 20.80 20.80 20.80 0.0M
2022-08-10 20.60 20.60 20.60 20.60 0.0M
2022-08-09 21.00 21.00 21.00 21.00 0.0M
2022-08-08 20.40 20.40 20.40 20.40 0.0M
2022-08-05 21.00 21.00 21.00 21.00 0.0M
2022-08-04 21.20 21.20 21.20 21.20 0.0M
2022-08-03 20.80 20.80 20.80 20.80 0.0M
2022-08-02 20.20 20.20 20.20 20.20 0.0M
2022-08-01 21.00 21.00 21.00 21.00 0.0M
2022-07-29 21.40 22.20 21.40 22.20 0.0M
2022-07-28 20.40 20.40 20.40 20.40 0.0M
2022-07-27 20.20 20.20 20.20 20.20 0.0M
2022-07-26 20.20 20.20 20.20 20.20 0.0M
2022-07-25 20.00 20.00 20.00 20.00 0.0M
2022-07-22 19.84 19.84 19.84 19.84 0.0M
2022-07-21 19.68 19.68 19.68 19.68 0.0M
2022-07-20 19.52 19.52 19.52 19.52 0.0M
2022-07-19 19.04 19.04 19.04 19.04 0.0M
2022-07-18 19.84 19.84 19.84 19.84 0.0M
2022-07-15 19.28 19.28 19.28 19.28 0.0M
2022-07-14 19.68 20.40 19.68 20.40 0.0M
2022-07-13 19.68 19.68 19.68 19.68 0.0M
2022-07-12 19.52 19.52 19.52 19.52 0.0M
2022-07-11 19.68 19.68 19.68 19.68 0.0M
2022-07-08 19.52 19.52 19.52 19.52 0.0M
2022-07-07 19.84 19.84 19.84 19.84 0.0M
2022-07-06 19.44 19.44 19.44 19.44 0.0M
2022-07-05 19.20 19.20 19.20 19.20 0.0M
2022-07-04 19.12 19.12 19.12 19.12 0.0M
2022-07-01 18.16 18.16 18.16 18.16 0.0M
2022-06-30 17.52 17.52 17.52 17.52 0.0M
2022-06-29 18.64 18.64 18.64 18.64 0.0M
2022-06-28 18.96 18.96 18.96 18.96 0.0M
2022-06-27 18.96 18.96 18.96 18.96 0.0M
2022-06-24 19.20 19.20 19.20 19.20 0.0M
2022-06-23 17.60 17.60 17.60 17.60 0.0M
2022-06-22 17.60 17.60 17.60 17.60 0.0M
2022-06-21 17.92 17.92 17.92 17.92 0.0M
2022-06-20 17.76 17.76 17.76 17.76 0.0M
2022-06-17 17.12 17.12 17.12 17.12 0.0M
2022-06-16 18.16 18.16 18.16 18.16 0.0M
2022-06-15 17.36 17.36 17.36 17.36 0.0M
2022-06-14 18.80 18.80 18.80 18.80 0.0M
2022-06-13 20.20 20.20 20.20 20.20 0.0M
2022-06-10 19.44 19.44 19.44 19.44 0.0M
2022-06-09 19.68 19.68 19.68 19.68 0.0M
2022-06-08 20.60 20.60 20.60 20.60 0.0M
2022-06-07 21.00 21.00 21.00 21.00 0.0M
2022-06-06 21.00 21.00 21.00 21.00 0.0M
2022-06-03 21.00 21.00 21.00 21.00 0.0M
2022-06-02 21.80 21.80 21.80 21.80 0.0M
2022-06-01 22.20 22.20 22.20 22.20 0.0M
2022-05-31 23.20 23.20 23.20 23.20 0.0M
2022-05-30 23.20 23.20 23.20 23.20 0.0M
2022-05-27 22.20 22.20 22.20 22.20 0.0M
2022-05-26 22.00 22.00 22.00 22.00 0.0M
2022-05-25 22.00 22.00 22.00 22.00 0.0M
2022-05-24 22.03 22.03 22.03 22.03 0.0M
2022-05-23 21.80 21.80 21.80 21.80 0.0M
2022-05-20 21.80 21.80 21.80 21.80 0.0M
2022-05-19 22.20 22.20 22.20 22.20 0.0M
2022-05-18 23.00 23.00 23.00 23.00 0.0M
2022-05-17 22.20 22.20 22.20 22.20 0.0M
2022-05-16 22.40 22.40 22.40 22.40 0.0M
2022-05-13 21.00 21.00 21.00 21.00 0.0M
2022-05-12 20.60 20.60 20.60 20.60 0.0M
2022-05-11 20.40 20.40 20.40 20.40 0.0M
2022-05-10 21.60 21.60 21.60 21.60 0.0M
2022-05-09 23.40 23.40 23.40 23.40 0.0M
2022-05-06 24.60 24.60 24.60 24.60 0.0M
2022-05-05 26.00 26.00 26.00 26.00 0.0M
2022-05-04 26.00 26.00 26.00 26.00 0.0M
2022-05-03 26.00 26.00 26.00 26.00 0.0M
2022-05-02 26.00 26.00 26.00 26.00 0.0M
2022-04-29 27.40 27.40 27.40 27.40 0.0M
2022-04-28 26.00 26.00 26.00 26.00 0.0M
2022-04-27 25.60 25.60 25.60 25.60 0.0M
2022-04-26 26.20 26.20 26.20 26.20 0.0M
2022-04-25 25.60 25.60 25.60 25.60 0.0M
2022-04-22 25.60 25.60 25.60 25.60 0.0M
2022-04-21 26.60 26.60 26.60 26.60 0.0M
2022-04-20 27.20 27.20 27.20 27.20 0.0M
2022-04-19 25.60 25.60 25.60 25.60 0.0M
2022-04-14 26.00 26.00 26.00 26.00 0.0M
2022-04-13 25.20 25.20 25.20 25.20 0.0M
2022-04-12 25.00 25.00 25.00 25.00 0.0M
2022-04-11 25.20 25.20 25.20 25.20 0.0M
2022-04-08 24.80 24.80 24.80 24.80 0.0M
2022-04-07 25.80 26.00 25.40 25.40 0.0M
2022-04-06 26.00 26.00 26.00 26.00 0.0M
2022-04-05 26.40 26.40 26.40 26.40 0.0M
2022-04-04 26.20 26.20 26.20 26.20 0.0M
2022-04-01 25.60 25.60 25.60 25.60 0.0M
2022-03-31 25.60 25.60 25.60 25.60 0.0M
2022-03-30 26.00 26.00 26.00 26.00 0.0M
2022-03-29 25.40 25.40 25.40 25.40 0.0M
2022-03-28 25.20 25.20 25.20 25.20 0.0M
2022-03-25 24.60 24.60 24.60 24.60 0.0M
2022-03-24 24.60 24.60 24.60 24.60 0.0M
2022-03-23 25.00 25.00 25.00 25.00 0.0M
2022-03-22 24.60 24.60 24.60 24.60 0.0M
2022-03-21 25.20 25.20 25.20 25.20 0.0M
2022-03-18 24.60 24.60 24.60 24.60 0.0M
2022-03-17 24.60 24.60 24.60 24.60 0.0M
2022-03-16 24.60 24.60 24.60 24.60 0.0M
2022-03-15 23.60 23.60 23.60 23.60 0.0M
2022-03-14 24.80 24.80 24.80 24.80 0.0M
2022-03-11 25.20 25.20 25.20 25.20 0.0M
2022-03-10 24.80 24.80 24.80 24.80 0.0M
2022-03-09 23.80 23.80 23.80 23.80 0.0M
2022-03-08 24.40 24.40 24.40 24.40 0.0M
2022-03-07 25.80 25.80 25.80 25.80 0.0M
2022-03-04 26.20 26.20 26.20 26.20 0.0M
2022-03-03 26.20 26.20 26.20 26.20 0.0M
2022-03-02 25.20 25.20 25.20 25.20 0.0M
2022-03-01 25.40 25.40 25.40 25.40 0.0M
2022-02-28 26.20 26.20 26.20 26.20 0.0M
2022-02-25 24.80 24.80 24.80 24.80 0.0M
2022-02-24 23.40 23.40 23.40 23.40 0.0M
2022-02-23 24.60 24.60 24.60 24.60 0.0M
2022-02-22 24.40 24.40 24.40 24.40 0.0M
2022-02-21 24.40 24.40 24.40 24.40 0.0M
2022-02-18 25.60 25.60 25.60 25.60 0.0M
2022-02-17 25.40 25.40 25.40 25.40 0.0M
2022-02-16 24.40 24.40 24.40 24.40 0.0M
2022-02-15 24.20 24.20 24.20 24.20 0.0M
2022-02-14 26.00 26.00 24.40 24.40 0.0M
2022-02-11 26.40 26.40 26.40 26.40 0.0M
2022-02-10 27.60 27.60 27.60 27.60 0.0M
2022-02-09 26.40 26.40 26.40 26.40 0.0M
2022-02-08 26.00 26.00 26.00 26.00 0.0M
2022-02-07 25.60 25.60 25.60 25.60 0.0M
2022-02-04 25.60 25.60 25.60 25.60 0.0M
2022-02-03 25.80 25.80 25.80 25.80 0.0M
2022-02-02 25.60 25.60 25.60 25.60 0.0M
2022-02-01 25.40 25.40 25.40 25.40 0.0M
2022-01-31 25.80 25.80 25.80 25.80 0.0M
2022-01-28 24.20 24.20 24.20 24.20 0.0M
2022-01-27 24.60 24.60 24.60 24.60 0.0M
2022-01-26 24.80 24.80 24.80 24.80 0.0M
2022-01-25 25.60 26.60 25.60 26.60 0.0M
2022-01-24 25.80 25.80 25.80 25.80 0.0M
2022-01-21 25.40 25.40 25.40 25.40 0.0M
2022-01-20 25.60 25.60 25.60 25.60 0.0M
2022-01-19 26.00 26.00 26.00 26.00 0.0M
2022-01-18 27.00 27.00 27.00 27.00 0.0M
2022-01-17 27.00 27.00 27.00 27.00 0.0M
2022-01-14 27.20 27.20 27.20 27.20 0.0M
2022-01-13 27.40 28.60 27.40 28.60 0.0M
2022-01-12 27.00 27.00 27.00 27.00 0.0M
2022-01-11 26.20 26.20 26.20 26.20 0.0M
2022-01-10 26.60 26.60 26.60 26.60 0.0M
2022-01-07 26.60 26.60 26.60 26.60 0.0M
2022-01-06 26.80 26.80 26.80 26.80 0.0M
2022-01-05 28.20 28.20 28.20 28.20 0.0M
2022-01-04 28.80 29.00 28.80 28.80 0.0M
2022-01-03 28.80 28.80 28.80 28.80 0.0M