32,470€
0,43%
Echtzeit-Aktienkurs DIGITALOCEAN HLD.-,000025
Bid:
Ask:
Aktienkurse zur DIGITALOCEAN HLD.-,000025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 32,40 | 33,08 | 31,99 | 32,82 | 0,64% | - |
| 05.09.2024 | 32,36 | 33,07 | 32,06 | 32,61 | 0,66% | - |
| 04.09.2024 | 31,82 | 32,43 | 31,55 | 32,39 | 0,90% | - |
| 03.09.2024 | 33,54 | 33,65 | 31,79 | 32,10 | -4,68% | - |
| 02.09.2024 | 33,84 | 33,85 | 33,65 | 33,68 | -0,58% | - |
| 30.08.2024 | 33,85 | 34,15 | 33,50 | 33,87 | 1,35% | - |
| 29.08.2024 | 32,38 | 34,42 | 32,35 | 33,42 | 2,36% | - |
| 28.08.2024 | 33,45 | 33,57 | 32,30 | 32,65 | -2,14% | - |
| 27.08.2024 | 33,58 | 33,63 | 32,96 | 33,37 | -0,58% | - |
| 26.08.2024 | 33,99 | 34,49 | 33,31 | 33,56 | -1,22% | - |
| 23.08.2024 | 33,05 | 34,67 | 33,03 | 33,98 | 3,39% | - |
| 22.08.2024 | 33,48 | 33,94 | 32,80 | 32,86 | -1,87% | - |
| 21.08.2024 | 33,64 | 33,93 | 33,00 | 33,49 | -0,25% | - |
| 20.08.2024 | 34,34 | 34,45 | 33,18 | 33,57 | -2,10% | 300,00 |
| 19.08.2024 | 33,97 | 34,36 | 33,49 | 34,29 | 0,63% | 120,00 |
| 16.08.2024 | 33,48 | 34,40 | 32,51 | 34,08 | 2,04% | - |
| 15.08.2024 | 33,08 | 34,13 | 32,61 | 33,40 | 1,24% | - |
| 14.08.2024 | 32,69 | 33,53 | 32,28 | 32,99 | 1,01% | - |
| 13.08.2024 | 31,12 | 32,67 | 30,94 | 32,66 | 5,20% | - |
| 12.08.2024 | 29,31 | 31,32 | 29,09 | 31,04 | 3,99% | 60,00 |
| 09.08.2024 | 27,59 | 31,00 | 27,28 | 29,85 | 12,15% | - |
| 08.08.2024 | 25,24 | 26,70 | 24,73 | 26,62 | 5,01% | 115,00 |
| 07.08.2024 | 25,74 | 26,59 | 25,29 | 25,35 | -0,37% | - |
| 06.08.2024 | 25,34 | 25,50 | 24,82 | 25,44 | 2,21% | 180,00 |
| 05.08.2024 | 24,87 | 25,74 | 23,41 | 24,89 | -5,42% | 20,00 |
| 02.08.2024 | 28,17 | 28,31 | 25,62 | 26,32 | -8,05% | - |
| 01.08.2024 | 30,89 | 30,91 | 28,36 | 28,62 | -6,61% | - |
| 31.07.2024 | 29,26 | 31,35 | 29,23 | 30,65 | 4,11% | - |
| 30.07.2024 | 30,00 | 30,35 | 29,11 | 29,44 | -1,93% | - |
| 29.07.2024 | 29,84 | 30,33 | 29,58 | 30,02 | 1,27% | - |
| 26.07.2024 | 29,87 | 30,28 | 29,17 | 29,64 | -0,42% | 200,00 |
| 25.07.2024 | 28,61 | 30,45 | 28,11 | 29,77 | 4,20% | - |
| 24.07.2024 | 29,58 | 29,83 | 28,57 | 28,57 | -4,16% | - |
| 23.07.2024 | 29,60 | 30,56 | 29,49 | 29,81 | 0,44% | 66,00 |
| 22.07.2024 | 30,26 | 30,56 | 29,06 | 29,68 | -1,67% | - |
| 19.07.2024 | 30,76 | 30,82 | 29,88 | 30,18 | -1,47% | - |
| 18.07.2024 | 31,24 | 31,53 | 30,09 | 30,63 | -1,53% | 300,00 |
| 17.07.2024 | 31,70 | 31,88 | 30,66 | 31,11 | -2,37% | - |
| 16.07.2024 | 30,94 | 31,88 | 30,57 | 31,86 | 3,34% | 5.200,00 |
| 15.07.2024 | 30,59 | 31,06 | 30,24 | 30,83 | 1,20% | - |
| 12.07.2024 | 30,62 | 30,79 | 30,15 | 30,47 | -0,70% | - |
| 11.07.2024 | 28,92 | 30,83 | 28,11 | 30,68 | 5,96% | - |
| 10.07.2024 | 30,05 | 30,12 | 28,72 | 28,96 | -3,40% | - |
| 09.07.2024 | 32,04 | 32,17 | 29,98 | 29,98 | -6,39% | 20,00 |
| 08.07.2024 | 32,03 | 32,30 | 31,59 | 32,02 | 0,19% | - |
| 05.07.2024 | 32,27 | 32,81 | 31,35 | 31,96 | -0,82% | 133,00 |
| 04.07.2024 | 32,35 | 32,35 | 32,22 | 32,23 | 0,73% | - |
| 03.07.2024 | 32,75 | 32,98 | 31,85 | 31,99 | -2,10% | - |
| 02.07.2024 | 32,26 | 32,92 | 32,13 | 32,68 | 1,38% | - |
| 01.07.2024 | 32,44 | 32,68 | 31,82 | 32,23 | -0,66% | - |
| 28.06.2024 | 31,77 | 32,61 | 31,73 | 32,45 | 2,41% | - |
| 27.06.2024 | 30,91 | 31,88 | 30,91 | 31,68 | 1,62% | - |
| 26.06.2024 | 30,32 | 31,32 | 30,00 | 31,18 | 3,67% | - |
| 25.06.2024 | 30,37 | 30,72 | 29,92 | 30,07 | -0,92% | - |
| 24.06.2024 | 31,69 | 31,70 | 30,35 | 30,35 | -4,11% | 42,00 |
| 21.06.2024 | 31,57 | 32,09 | 30,64 | 31,65 | 0,38% | 200,00 |
| 20.06.2024 | 32,56 | 32,79 | 31,53 | 31,53 | -2,66% | 300,00 |
| 19.06.2024 | 32,40 | 32,45 | 32,38 | 32,39 | -0,05% | - |
| 18.06.2024 | 33,27 | 33,62 | 32,41 | 32,41 | -2,32% | 150,00 |
| 17.06.2024 | 32,74 | 33,39 | 32,36 | 33,18 | 1,45% | - |
| 14.06.2024 | 33,98 | 34,07 | 32,58 | 32,70 | -3,48% | 110,00 |
| 13.06.2024 | 36,16 | 36,24 | 33,69 | 33,88 | -5,77% | - |
| 12.06.2024 | 34,92 | 36,59 | 34,58 | 35,96 | 3,05% | 281,00 |
| 11.06.2024 | 34,08 | 34,92 | 33,71 | 34,89 | 2,27% | 900,00 |
| 10.06.2024 | 34,74 | 34,74 | 33,78 | 34,12 | -1,36% | 80,00 |
| 07.06.2024 | 34,88 | 35,31 | 34,37 | 34,59 | -0,83% | 90,00 |
| 06.06.2024 | 34,48 | 34,95 | 34,26 | 34,88 | 1,13% | 316,00 |
| 05.06.2024 | 33,94 | 34,68 | 33,84 | 34,49 | 1,98% | - |
| 04.06.2024 | 33,56 | 34,19 | 33,37 | 33,82 | 0,61% | - |
| 03.06.2024 | 34,18 | 34,66 | 33,01 | 33,61 | -1,48% | - |
| 31.05.2024 | 33,84 | 34,17 | 33,35 | 34,12 | 0,37% | - |
| 30.05.2024 | 33,59 | 34,08 | 33,27 | 33,99 | 0,64% | - |
| 29.05.2024 | 34,27 | 34,31 | 32,88 | 33,78 | -1,63% | - |
| 28.05.2024 | 33,21 | 34,38 | 33,20 | 34,34 | 3,05% | - |
| 27.05.2024 | 33,35 | 33,38 | 33,14 | 33,32 | -0,09% | - |
| 24.05.2024 | 33,66 | 34,09 | 33,32 | 33,35 | -0,85% | - |
| 23.05.2024 | 35,18 | 35,22 | 33,50 | 33,64 | -3,72% | 175,00 |
| 22.05.2024 | 35,73 | 35,81 | 34,58 | 34,94 | -2,12% | - |
| 21.05.2024 | 34,63 | 35,72 | 34,58 | 35,69 | 2,63% | 20,00 |
| 20.05.2024 | 34,13 | 34,93 | 34,09 | 34,78 | 2,23% | - |
| 17.05.2024 | 34,41 | 34,53 | 33,74 | 34,02 | -0,93% | - |
| 16.05.2024 | 35,66 | 36,22 | 34,12 | 34,34 | -3,57% | - |
| 15.05.2024 | 36,41 | 37,03 | 35,60 | 35,61 | -2,20% | - |
| 14.05.2024 | 34,90 | 37,21 | 34,75 | 36,41 | 4,25% | - |
| 13.05.2024 | 33,42 | 34,95 | 32,41 | 34,92 | 4,66% | - |
| 10.05.2024 | 30,93 | 33,37 | 30,30 | 33,37 | 10,59% | - |
| 09.05.2024 | 31,27 | 31,42 | 30,11 | 30,17 | -3,73% | - |
| 08.05.2024 | 32,44 | 32,47 | 31,34 | 31,34 | -3,21% | - |
| 07.05.2024 | 32,38 | 32,72 | 32,00 | 32,38 | 0,20% | 80,00 |
| 06.05.2024 | 31,82 | 32,58 | 31,75 | 32,32 | 1,68% | - |
| 03.05.2024 | 33,12 | 33,80 | 31,55 | 31,78 | -3,43% | - |
| 02.05.2024 | 33,12 | 33,85 | 32,20 | 32,91 | 6,87% | - |
| 30.04.2024 | 31,81 | 31,83 | 30,69 | 30,80 | -3,01% | - |
| 29.04.2024 | 31,37 | 31,95 | 31,29 | 31,75 | 1,39% | 133,00 |
| 26.04.2024 | 30,62 | 31,50 | 30,38 | 31,32 | 3,55% | - |
| 25.04.2024 | 30,31 | 30,79 | 29,40 | 30,24 | -2,01% | - |
| 24.04.2024 | 30,79 | 31,12 | 30,47 | 30,86 | 1,06% | - |
| 23.04.2024 | 30,44 | 30,82 | 29,96 | 30,54 | 0,30% | - |
| 22.04.2024 | 30,57 | 30,90 | 29,87 | 30,45 | 0,05% | - |
| 19.04.2024 | 30,65 | 31,16 | 29,99 | 30,43 | -1,68% | - |