24,440€
-1,57%
Echtzeit-Aktienkurs DIGITALOCEAN HLD.-,000025
Bid:
Ask:
Aktienkurse zur DIGITALOCEAN HLD.-,000025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 24,70 | 24,70 | 24,56 | 24,65 | -0,72% | - |
| 03.07.2025 | 24,14 | 24,94 | 24,10 | 24,83 | 3,14% | 34,00 |
| 02.07.2025 | 23,85 | 24,91 | 23,71 | 24,08 | 1,37% | - |
| 01.07.2025 | 24,20 | 24,40 | 23,24 | 23,75 | -1,94% | 412,00 |
| 30.06.2025 | 24,25 | 24,47 | 23,69 | 24,22 | 0,33% | 450,00 |
| 27.06.2025 | 23,70 | 24,54 | 23,70 | 24,14 | 1,41% | - |
| 26.06.2025 | 23,88 | 24,02 | 23,13 | 23,81 | -0,27% | - |
| 25.06.2025 | 24,19 | 24,54 | 23,79 | 23,87 | -1,22% | - |
| 24.06.2025 | 24,35 | 24,80 | 24,10 | 24,17 | 0,31% | - |
| 23.06.2025 | 23,73 | 24,09 | 23,24 | 24,09 | 1,35% | - |
| 20.06.2025 | 24,11 | 24,91 | 23,61 | 23,77 | -0,65% | - |
| 19.06.2025 | 24,19 | 24,20 | 23,93 | 23,93 | -1,28% | - |
| 18.06.2025 | 24,17 | 24,47 | 23,82 | 24,24 | -0,19% | 40,00 |
| 17.06.2025 | 24,27 | 24,51 | 23,87 | 24,28 | -0,27% | - |
| 16.06.2025 | 23,35 | 24,35 | 23,34 | 24,35 | 5,00% | 100,00 |
| 13.06.2025 | 24,23 | 24,44 | 23,17 | 23,19 | -4,76% | - |
| 12.06.2025 | 25,17 | 25,24 | 24,23 | 24,35 | -3,20% | - |
| 11.06.2025 | 25,73 | 25,97 | 25,15 | 25,15 | -2,63% | - |
| 10.06.2025 | 25,32 | 26,05 | 25,28 | 25,83 | 1,87% | - |
| 09.06.2025 | 25,18 | 25,72 | 25,03 | 25,36 | 0,98% | - |
| 06.06.2025 | 24,33 | 25,39 | 24,32 | 25,11 | 3,42% | - |
| 05.06.2025 | 26,09 | 26,23 | 24,03 | 24,28 | -7,13% | - |
| 04.06.2025 | 26,47 | 26,60 | 25,96 | 26,15 | -1,10% | 31,00 |
| 03.06.2025 | 24,65 | 26,56 | 24,61 | 26,44 | 6,66% | 40,00 |
| 02.06.2025 | 24,70 | 24,91 | 23,67 | 24,79 | -0,54% | 100,00 |
| 30.05.2025 | 24,62 | 25,09 | 24,24 | 24,92 | 1,51% | - |
| 29.05.2025 | 25,70 | 26,04 | 24,50 | 24,55 | -1,90% | - |
| 28.05.2025 | 25,45 | 25,57 | 24,93 | 25,03 | -1,59% | 38,00 |
| 27.05.2025 | 25,30 | 25,65 | 24,77 | 25,43 | 0,28% | 52,00 |
| 26.05.2025 | 24,79 | 25,36 | 24,77 | 25,36 | 2,94% | - |
| 23.05.2025 | 25,68 | 25,74 | 24,64 | 24,64 | -4,53% | 6,00 |
| 22.05.2025 | 25,42 | 26,19 | 25,37 | 25,81 | 1,57% | 40,00 |
| 21.05.2025 | 26,54 | 26,60 | 25,35 | 25,41 | -5,13% | - |
| 20.05.2025 | 26,83 | 27,21 | 26,55 | 26,78 | -0,69% | 110,00 |
| 19.05.2025 | 26,80 | 27,21 | 26,49 | 26,97 | -3,21% | - |
| 16.05.2025 | 27,38 | 27,98 | 27,12 | 27,86 | 1,51% | - |
| 15.05.2025 | 27,83 | 28,16 | 26,90 | 27,45 | -1,75% | - |
| 14.05.2025 | 28,24 | 28,62 | 27,64 | 27,94 | -0,69% | 60,00 |
| 13.05.2025 | 28,33 | 29,05 | 28,09 | 28,13 | -1,30% | 186,00 |
| 12.05.2025 | 26,63 | 28,52 | 26,60 | 28,50 | 9,97% | 300,00 |
| 09.05.2025 | 27,05 | 27,65 | 25,45 | 25,92 | -2,63% | - |
| 08.05.2025 | 25,58 | 27,15 | 25,42 | 26,62 | 5,16% | 565,00 |
| 07.05.2025 | 25,22 | 25,68 | 24,28 | 25,31 | 2,06% | - |
| 06.05.2025 | 29,36 | 29,66 | 24,45 | 24,80 | -14,38% | - |
| 05.05.2025 | 28,57 | 29,61 | 27,99 | 28,97 | 0,57% | 1.500,00 |
| 02.05.2025 | 27,80 | 29,10 | 27,63 | 28,80 | 5,63% | - |
| 30.04.2025 | 27,57 | 27,61 | 26,09 | 27,27 | -1,29% | 100,00 |
| 29.04.2025 | 27,09 | 27,92 | 26,83 | 27,62 | 2,18% | - |
| 28.04.2025 | 26,88 | 27,38 | 26,49 | 27,03 | -0,22% | - |
| 25.04.2025 | 26,58 | 27,13 | 26,05 | 27,09 | 3,06% | - |
| 24.04.2025 | 24,89 | 26,46 | 24,64 | 26,29 | 5,39% | - |
| 23.04.2025 | 24,04 | 26,33 | 23,96 | 24,94 | 6,74% | - |
| 22.04.2025 | 22,41 | 23,77 | 22,41 | 23,37 | -2,99% | 26,00 |
| 17.04.2025 | 24,74 | 24,86 | 23,74 | 24,09 | -1,47% | - |
| 16.04.2025 | 24,10 | 24,94 | 23,83 | 24,45 | -1,93% | - |
| 15.04.2025 | 24,23 | 25,34 | 24,23 | 24,93 | 2,55% | - |
| 14.04.2025 | 24,63 | 25,29 | 23,84 | 24,31 | -0,25% | - |
| 11.04.2025 | 25,35 | 25,47 | 23,72 | 24,37 | -3,20% | 50,00 |
| 10.04.2025 | 27,78 | 27,85 | 24,40 | 25,17 | -10,35% | - |
| 09.04.2025 | 22,65 | 28,98 | 22,61 | 28,08 | 18,64% | - |
| 08.04.2025 | 25,93 | 27,49 | 23,15 | 23,67 | -8,38% | 18,00 |
| 07.04.2025 | 23,90 | 27,76 | 23,33 | 25,83 | -1,37% | 550,00 |
| 04.04.2025 | 28,12 | 29,32 | 25,32 | 26,19 | -7,54% | 400,00 |
| 03.04.2025 | 30,72 | 30,86 | 27,97 | 28,33 | -12,62% | - |
| 02.04.2025 | 31,23 | 32,56 | 30,28 | 32,42 | 3,50% | - |
| 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 |