133,175€
0,85%
Echtzeit-Aktienkurs DIGITALOCEAN HLD.-,000025
Bid:
Ask:
Aktienkurse zur DIGITALOCEAN HLD.-,000025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 133,00 | 136,45 | 128,65 | 132,88 | 0,62% | 925,00 |
| 14.05.2026 | 137,33 | 137,73 | 127,20 | 132,05 | -2,87% | 450,00 |
| 13.05.2026 | 132,75 | 138,50 | 131,20 | 135,95 | 2,45% | - |
| 12.05.2026 | 137,35 | 137,40 | 128,27 | 132,70 | -3,93% | 1.096,00 |
| 11.05.2026 | 138,08 | 139,60 | 131,98 | 138,13 | -0,75% | 4.778,00 |
| 08.05.2026 | 127,03 | 139,80 | 126,50 | 139,18 | 8,52% | 2.664,00 |
| 07.05.2026 | 135,88 | 137,35 | 125,35 | 128,25 | -5,49% | 1.880,00 |
| 06.05.2026 | 130,88 | 137,85 | 125,33 | 135,70 | 5,28% | 3.248,00 |
| 05.05.2026 | 92,44 | 130,70 | 92,38 | 128,90 | 40,78% | 3.042,00 |
| 04.05.2026 | 86,60 | 92,66 | 86,00 | 91,56 | 11,69% | 1.335,00 |
| 30.04.2026 | 82,64 | 82,94 | 80,28 | 81,98 | -0,17% | - |
| 29.04.2026 | 80,60 | 83,10 | 78,72 | 82,12 | 2,32% | 20,00 |
| 28.04.2026 | 84,64 | 84,66 | 79,90 | 80,26 | -4,25% | 184,00 |
| 27.04.2026 | 80,86 | 83,82 | 78,02 | 83,82 | 3,02% | 615,00 |
| 24.04.2026 | 82,08 | 83,04 | 80,08 | 81,36 | -0,59% | - |
| 23.04.2026 | 80,86 | 84,12 | 78,36 | 81,84 | 0,34% | 15,00 |
| 22.04.2026 | 82,04 | 82,64 | 78,76 | 81,56 | 1,82% | 25,00 |
| 21.04.2026 | 75,90 | 82,46 | 75,60 | 80,10 | 6,04% | 5,00 |
| 20.04.2026 | 71,30 | 76,14 | 70,60 | 75,54 | 3,06% | 2.144,00 |
| 17.04.2026 | 74,82 | 76,48 | 72,52 | 73,30 | -1,90% | 694,00 |
| 16.04.2026 | 65,74 | 74,72 | 64,50 | 74,72 | 14,39% | 2.024,00 |
| 15.04.2026 | 61,72 | 65,32 | 61,68 | 65,32 | 5,49% | 300,00 |
| 14.04.2026 | 68,04 | 68,60 | 61,60 | 61,92 | -8,48% | 99,00 |
| 13.04.2026 | 64,08 | 68,40 | 63,26 | 67,66 | -8,79% | 328,00 |
| 10.04.2026 | 73,82 | 74,24 | 73,58 | 74,18 | -0,54% | - |
| 09.04.2026 | 75,74 | 77,90 | 70,52 | 74,58 | -2,56% | 605,00 |
| 08.04.2026 | 78,00 | 80,26 | 76,24 | 76,54 | 3,29% | 400,00 |
| 07.04.2026 | 74,66 | 75,38 | 72,32 | 74,10 | -4,90% | - |
| 02.04.2026 | 74,32 | 77,92 | 72,18 | 77,92 | 3,23% | 20,00 |
| 01.04.2026 | 74,44 | 76,32 | 74,02 | 75,48 | 2,42% | 1.250,00 |
| 31.03.2026 | 68,40 | 73,70 | 68,28 | 73,70 | 8,38% | 40,00 |
| 30.03.2026 | 69,50 | 72,78 | 65,68 | 68,00 | -2,83% | 109,00 |
| 27.03.2026 | 74,08 | 74,34 | 69,56 | 69,98 | -5,48% | 128,00 |
| 26.03.2026 | 74,12 | 75,88 | 72,84 | 74,04 | -0,67% | 58,00 |
| 25.03.2026 | 68,16 | 75,78 | 67,76 | 74,54 | 2,50% | 44,00 |
| 24.03.2026 | 73,16 | 75,44 | 71,24 | 72,72 | -0,95% | 40,00 |
| 23.03.2026 | 70,88 | 73,42 | 70,08 | 73,42 | 2,86% | 253,00 |
| 20.03.2026 | 71,96 | 73,78 | 70,02 | 71,38 | -0,89% | - |
| 19.03.2026 | 71,90 | 74,24 | 70,36 | 72,02 | 0,59% | 662,00 |
| 18.03.2026 | 66,96 | 74,80 | 66,72 | 71,60 | 7,35% | 241,00 |
| 17.03.2026 | 62,34 | 67,34 | 61,90 | 66,70 | 7,27% | 1.050,00 |
| 16.03.2026 | 59,92 | 66,04 | 59,02 | 62,18 | 8,78% | 170,00 |
| 13.03.2026 | 56,86 | 57,78 | 56,70 | 57,16 | -0,03% | 30,00 |
| 12.03.2026 | 58,24 | 59,22 | 56,60 | 57,18 | -2,72% | 425,00 |
| 11.03.2026 | 52,84 | 59,46 | 52,70 | 58,78 | 10,91% | 1.540,00 |
| 10.03.2026 | 48,98 | 53,04 | 48,75 | 53,00 | 8,25% | 2.222,00 |
| 09.03.2026 | 46,16 | 49,66 | 45,65 | 48,96 | 4,68% | 13,00 |
| 06.03.2026 | 45,69 | 46,77 | 44,91 | 46,77 | 1,30% | 13,00 |
| 05.03.2026 | 44,92 | 46,73 | 44,71 | 46,17 | 3,31% | - |
| 04.03.2026 | 47,12 | 47,91 | 44,69 | 44,69 | -6,45% | - |
| 03.03.2026 | 49,12 | 49,30 | 47,28 | 47,77 | -4,15% | 220,00 |
| 02.03.2026 | 46,91 | 50,00 | 45,20 | 49,84 | 5,75% | - |
| 27.02.2026 | 45,22 | 47,33 | 44,29 | 47,13 | 2,72% | 620,00 |
| 26.02.2026 | 49,84 | 50,18 | 45,55 | 45,88 | -15,85% | 160,00 |
| 25.02.2026 | 52,84 | 54,52 | 52,18 | 54,52 | 12,78% | - |
| 24.02.2026 | 50,66 | 55,12 | 47,89 | 48,34 | -3,17% | 366,00 |
| 23.02.2026 | 53,20 | 53,36 | 49,16 | 49,92 | -7,18% | 262,00 |
| 20.02.2026 | 57,88 | 57,92 | 53,42 | 53,78 | -6,47% | 1.794,00 |
| 19.02.2026 | 58,28 | 58,32 | 57,04 | 57,50 | -1,57% | 900,00 |
| 18.02.2026 | 56,94 | 58,56 | 56,14 | 58,42 | 2,71% | - |
| 17.02.2026 | 56,66 | 57,44 | 54,98 | 56,88 | -0,04% | 192,00 |
| 16.02.2026 | 57,46 | 57,72 | 56,78 | 56,90 | -0,91% | 100,00 |
| 13.02.2026 | 53,30 | 59,10 | 52,88 | 57,42 | 7,33% | 160,00 |
| 12.02.2026 | 52,52 | 53,50 | 51,68 | 53,50 | 4,09% | - |
| 11.02.2026 | 54,06 | 55,12 | 50,92 | 51,40 | -4,60% | 160,00 |
| 10.02.2026 | 54,34 | 55,02 | 52,98 | 53,88 | -0,52% | 530,00 |
| 09.02.2026 | 52,58 | 55,24 | 52,04 | 54,16 | 1,80% | 1.273,00 |
| 06.02.2026 | 47,45 | 53,52 | 47,40 | 53,20 | 9,24% | 2.302,00 |
| 05.02.2026 | 48,51 | 50,10 | 47,65 | 48,70 | 1,08% | - |
| 04.02.2026 | 49,08 | 49,52 | 45,96 | 48,18 | -2,21% | 314,00 |
| 03.02.2026 | 50,40 | 50,46 | 46,58 | 49,27 | 7,06% | - |
| 02.02.2026 | 45,66 | 46,19 | 44,46 | 46,02 | -1,07% | 70,00 |
| 30.01.2026 | 46,55 | 47,29 | 46,04 | 46,52 | -0,77% | 48,00 |
| 29.01.2026 | 50,20 | 50,40 | 46,29 | 46,88 | -6,95% | - |
| 28.01.2026 | 50,60 | 51,06 | 48,52 | 50,38 | 0,72% | 5,00 |
| 27.01.2026 | 50,02 | 54,72 | 49,44 | 50,02 | 1,52% | 1.747,00 |
| 26.01.2026 | 44,92 | 51,52 | 44,69 | 49,27 | 8,84% | 15,00 |
| 23.01.2026 | 46,11 | 46,25 | 45,06 | 45,27 | -1,93% | - |
| 22.01.2026 | 43,66 | 46,23 | 43,56 | 46,16 | 6,07% | 350,00 |
| 21.01.2026 | 42,44 | 43,89 | 42,12 | 43,52 | 1,87% | - |
| 20.01.2026 | 44,20 | 44,54 | 42,32 | 42,72 | -3,98% | 124,00 |
| 19.01.2026 | 44,56 | 44,56 | 44,36 | 44,49 | -2,03% | - |
| 16.01.2026 | 45,67 | 45,91 | 44,92 | 45,41 | -0,07% | - |
| 15.01.2026 | 45,10 | 46,20 | 45,10 | 45,44 | 0,51% | - |
| 14.01.2026 | 46,38 | 46,89 | 44,38 | 45,21 | -2,96% | - |
| 13.01.2026 | 47,16 | 48,54 | 45,93 | 46,59 | -1,46% | 890,00 |
| 12.01.2026 | 44,75 | 48,05 | 44,53 | 47,28 | 3,43% | 912,00 |
| 09.01.2026 | 44,83 | 45,71 | 44,45 | 45,71 | 1,42% | - |
| 08.01.2026 | 45,34 | 45,62 | 43,78 | 45,07 | -1,55% | 420,00 |
| 07.01.2026 | 46,22 | 46,96 | 45,32 | 45,78 | -0,80% | - |
| 06.01.2026 | 43,05 | 46,35 | 42,87 | 46,15 | 7,20% | 458,00 |
| 05.01.2026 | 41,93 | 44,21 | 41,57 | 43,05 | 3,54% | 210,00 |
| 02.01.2026 | 40,79 | 42,12 | 40,26 | 41,58 | 0,19% | 430,00 |
| 30.12.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -0,88% | - |
| 29.12.2025 | 41,87 | 41,87 | 41,87 | 41,87 | 0,50% | - |
| 23.12.2025 | 41,66 | 41,66 | 41,66 | 41,66 | 0,60% | - |
| 22.12.2025 | 40,54 | 41,41 | 40,54 | 41,41 | 6,04% | 85,00 |
| 19.12.2025 | 39,05 | 39,05 | 39,05 | 39,05 | 4,58% | - |
| 18.12.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -2,51% | - |
| 17.12.2025 | 37,63 | 38,30 | 37,63 | 38,30 | -0,36% | 100,00 |