31,080€
0,03%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 31,23 | 31,29 | 31,07 | 31,09 | -0,73% | - |
| 01.04.2025 | 30,75 | 31,44 | 30,22 | 31,32 | 1,36% | - |
| 31.03.2025 | 31,36 | 31,42 | 29,81 | 30,90 | -0,98% | - |
| 28.03.2025 | 32,82 | 32,94 | 30,84 | 31,21 | -5,35% | - |
| 27.03.2025 | 34,07 | 34,15 | 32,74 | 32,97 | -3,02% | - |
| 26.03.2025 | 35,16 | 35,19 | 33,90 | 34,00 | -3,49% | - |
| 25.03.2025 | 35,08 | 35,31 | 34,60 | 35,23 | 0,96% | - |
| 24.03.2025 | 34,32 | 35,15 | 34,31 | 34,89 | 2,38% | - |
| 21.03.2025 | 33,77 | 34,30 | 33,00 | 34,08 | 1,22% | - |
| 20.03.2025 | 33,58 | 34,28 | 33,07 | 33,67 | 0,28% | - |
| 19.03.2025 | 32,81 | 33,98 | 32,75 | 33,58 | 1,76% | 300,00 |
| 18.03.2025 | 33,65 | 33,86 | 32,49 | 33,00 | -2,24% | 35,00 |
| 17.03.2025 | 33,06 | 34,23 | 32,83 | 33,75 | 2,40% | - |
| 14.03.2025 | 32,77 | 33,72 | 32,63 | 32,96 | 1,24% | 40,00 |
| 13.03.2025 | 33,02 | 33,35 | 32,25 | 32,56 | -3,10% | - |
| 12.03.2025 | 33,30 | 34,59 | 32,87 | 33,60 | 0,69% | 200,00 |
| 11.03.2025 | 33,76 | 34,74 | 32,50 | 33,37 | -1,45% | 868,00 |
| 10.03.2025 | 36,61 | 36,66 | 32,94 | 33,86 | -7,94% | 75,00 |
| 07.03.2025 | 37,17 | 37,32 | 35,08 | 36,78 | -0,89% | - |
| 06.03.2025 | 38,43 | 38,44 | 36,80 | 37,11 | -3,56% | - |
| 05.03.2025 | 38,40 | 38,67 | 37,24 | 38,48 | 1,08% | - |
| 04.03.2025 | 38,65 | 38,66 | 36,43 | 38,07 | -1,14% | 102,00 |
| 03.03.2025 | 41,19 | 41,39 | 38,19 | 38,51 | -6,79% | 34,00 |
| 28.02.2025 | 41,33 | 42,05 | 39,87 | 41,31 | 0,69% | 85,00 |
| 27.02.2025 | 42,07 | 44,39 | 41,00 | 41,03 | -2,10% | - |
| 26.02.2025 | 39,81 | 41,99 | 37,94 | 41,91 | 8,04% | - |
| 25.02.2025 | 35,93 | 43,57 | 35,38 | 38,79 | 9,21% | - |
| 24.02.2025 | 37,50 | 38,14 | 34,63 | 35,52 | -5,46% | 28,00 |
| 21.02.2025 | 41,12 | 41,59 | 37,55 | 37,57 | -8,25% | - |
| 20.02.2025 | 42,30 | 42,72 | 40,09 | 40,95 | -3,58% | - |
| 19.02.2025 | 44,67 | 45,06 | 42,43 | 42,47 | -4,95% | - |
| 18.02.2025 | 42,58 | 45,09 | 42,44 | 44,68 | 5,49% | - |
| 17.02.2025 | 42,39 | 42,44 | 42,30 | 42,35 | -0,11% | 1.000,00 |
| 14.02.2025 | 43,84 | 43,88 | 42,27 | 42,40 | -3,27% | - |
| 13.02.2025 | 43,60 | 44,08 | 42,56 | 43,83 | 0,50% | 60,00 |
| 12.02.2025 | 43,68 | 44,13 | 42,86 | 43,61 | -0,09% | 100,00 |
| 11.02.2025 | 44,39 | 44,96 | 43,39 | 43,65 | -2,13% | 100,00 |
| 10.02.2025 | 43,64 | 44,85 | 43,57 | 44,60 | 2,88% | - |
| 07.02.2025 | 42,38 | 44,32 | 42,18 | 43,35 | 2,45% | - |
| 06.02.2025 | 41,43 | 42,40 | 41,10 | 42,32 | 2,56% | - |
| 05.02.2025 | 39,00 | 41,57 | 38,78 | 41,26 | 5,00% | - |
| 04.02.2025 | 38,95 | 39,80 | 38,81 | 39,30 | 0,51% | - |
| 03.02.2025 | 39,54 | 39,94 | 37,60 | 39,10 | -2,16% | - |
| 31.01.2025 | 40,41 | 41,12 | 39,42 | 39,96 | -0,35% | 130,00 |
| 30.01.2025 | 40,27 | 40,77 | 39,75 | 40,10 | -0,16% | - |
| 29.01.2025 | 40,34 | 41,02 | 38,85 | 40,17 | -0,24% | - |
| 28.01.2025 | 38,50 | 41,12 | 37,97 | 40,26 | 5,20% | 400,00 |
| 27.01.2025 | 37,51 | 39,92 | 36,28 | 38,27 | -0,10% | 80,00 |
| 24.01.2025 | 36,97 | 39,89 | 36,84 | 38,31 | 3,03% | 345,00 |
| 23.01.2025 | 36,70 | 37,20 | 35,92 | 37,19 | 1,21% | 500,00 |
| 22.01.2025 | 35,92 | 37,26 | 35,62 | 36,74 | 2,75% | 240,00 |
| 21.01.2025 | 34,61 | 36,07 | 34,45 | 35,76 | 3,37% | - |
| 20.01.2025 | 35,00 | 35,07 | 34,55 | 34,59 | -1,68% | - |
| 17.01.2025 | 34,34 | 35,37 | 33,59 | 35,18 | 2,67% | 78,00 |
| 16.01.2025 | 33,35 | 36,05 | 33,35 | 34,27 | 2,98% | 150,00 |
| 15.01.2025 | 32,66 | 33,81 | 32,54 | 33,28 | 2,18% | - |
| 14.01.2025 | 32,82 | 33,34 | 32,07 | 32,57 | -0,60% | - |
| 13.01.2025 | 33,13 | 33,16 | 32,41 | 32,76 | -1,38% | - |
| 10.01.2025 | 33,35 | 33,48 | 32,11 | 33,22 | -0,45% | - |
| 09.01.2025 | 33,39 | 33,42 | 33,29 | 33,37 | -0,15% | - |
| 08.01.2025 | 33,82 | 34,10 | 33,05 | 33,42 | -1,01% | - |
| 07.01.2025 | 34,15 | 34,90 | 33,45 | 33,76 | -1,46% | - |
| 06.01.2025 | 34,69 | 35,32 | 34,13 | 34,26 | -1,08% | - |
| 03.01.2025 | 33,46 | 34,99 | 33,25 | 34,64 | 3,76% | - |
| 02.01.2025 | 33,00 | 33,86 | 32,91 | 33,38 | 0,89% | - |
| 30.12.2024 | 33,40 | 33,46 | 33,03 | 33,09 | -1,24% | - |
| 27.12.2024 | 34,48 | 34,49 | 33,17 | 33,50 | -2,23% | - |
| 23.12.2024 | 34,44 | 34,87 | 33,83 | 34,27 | 0,00% | - |
| 20.12.2024 | 34,07 | 35,10 | 33,12 | 34,27 | 0,25% | - |
| 19.12.2024 | 33,70 | 34,64 | 33,32 | 34,18 | 1,79% | - |
| 18.12.2024 | 35,89 | 36,50 | 33,44 | 33,58 | -6,79% | 5,00 |
| 17.12.2024 | 35,80 | 36,74 | 35,51 | 36,03 | 0,19% | - |
| 16.12.2024 | 36,28 | 36,85 | 35,81 | 35,96 | -1,05% | - |
| 13.12.2024 | 37,79 | 37,84 | 36,06 | 36,34 | -3,35% | - |
| 12.12.2024 | 36,49 | 37,71 | 36,37 | 37,60 | 2,66% | 48,00 |
| 11.12.2024 | 36,35 | 37,68 | 36,09 | 36,62 | 0,69% | - |
| 10.12.2024 | 36,91 | 37,41 | 35,99 | 36,37 | -1,73% | - |
| 09.12.2024 | 38,11 | 39,10 | 36,95 | 37,01 | -2,68% | - |
| 06.12.2024 | 37,41 | 38,95 | 37,16 | 38,03 | 1,81% | - |
| 05.12.2024 | 37,93 | 38,04 | 37,29 | 37,36 | -1,70% | 2.000,00 |
| 04.12.2024 | 37,09 | 38,84 | 37,08 | 38,00 | 2,72% | 40,00 |
| 03.12.2024 | 37,45 | 37,45 | 36,31 | 37,00 | -0,99% | 180,00 |
| 02.12.2024 | 36,15 | 38,45 | 36,15 | 37,37 | 3,10% | - |
| 29.11.2024 | 36,16 | 36,56 | 35,86 | 36,24 | 0,07% | - |
| 28.11.2024 | 36,00 | 36,28 | 35,96 | 36,22 | 0,98% | - |
| 27.11.2024 | 36,88 | 36,91 | 35,62 | 35,87 | -2,87% | - |
| 26.11.2024 | 37,77 | 37,79 | 36,85 | 36,93 | -2,02% | 15,00 |
| 25.11.2024 | 37,89 | 39,09 | 37,43 | 37,69 | -0,93% | 100,00 |
| 22.11.2024 | 36,93 | 38,24 | 36,87 | 38,04 | 2,63% | - |
| 21.11.2024 | 35,47 | 37,65 | 35,37 | 37,07 | 4,12% | 450,00 |
| 20.11.2024 | 36,03 | 36,23 | 35,03 | 35,60 | -0,92% | - |
| 19.11.2024 | 34,43 | 35,96 | 33,73 | 35,93 | 4,51% | - |
| 18.11.2024 | 35,22 | 35,37 | 34,23 | 34,38 | -1,79% | - |
| 15.11.2024 | 36,10 | 36,50 | 34,42 | 35,01 | -3,94% | - |
| 14.11.2024 | 36,00 | 37,05 | 36,00 | 36,44 | 1,05% | - |
| 13.11.2024 | 36,07 | 38,05 | 35,86 | 36,06 | -0,14% | - |
| 12.11.2024 | 37,05 | 37,20 | 35,98 | 36,11 | -2,46% | - |
| 11.11.2024 | 36,02 | 37,19 | 35,21 | 37,02 | 3,03% | - |
| 08.11.2024 | 36,00 | 36,58 | 35,26 | 35,93 | 0,07% | - |
| 07.11.2024 | 36,23 | 36,76 | 35,53 | 35,91 | -0,62% | - |