40,910€
1,09%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 33,93 | 36,13 | 33,89 | 36,13 | 10,04% | 54,00 |
| 05.11.2024 | 32,64 | 32,88 | 31,73 | 32,84 | 1,09% | - |
| 04.11.2024 | 37,60 | 38,18 | 31,63 | 32,48 | -11,83% | 400,00 |
| 01.11.2024 | 36,48 | 38,21 | 36,43 | 36,84 | 0,46% | - |
| 31.10.2024 | 37,43 | 37,66 | 36,41 | 36,67 | -2,86% | - |
| 30.10.2024 | 37,65 | 38,60 | 37,57 | 37,75 | -0,32% | - |
| 29.10.2024 | 37,63 | 38,20 | 37,25 | 37,87 | 0,45% | - |
| 28.10.2024 | 38,25 | 38,56 | 37,42 | 37,70 | -0,78% | 660,00 |
| 25.10.2024 | 38,12 | 38,38 | 37,55 | 38,00 | -0,20% | - |
| 24.10.2024 | 38,28 | 38,74 | 37,80 | 38,07 | -0,07% | - |
| 23.10.2024 | 38,73 | 39,07 | 37,69 | 38,10 | -1,93% | - |
| 22.10.2024 | 39,36 | 39,42 | 38,85 | 38,85 | -1,57% | - |
| 21.10.2024 | 39,81 | 40,50 | 39,38 | 39,47 | -1,00% | - |
| 18.10.2024 | 40,44 | 41,28 | 39,77 | 39,87 | -1,54% | - |
| 17.10.2024 | 40,13 | 40,72 | 39,97 | 40,49 | 0,97% | - |
| 16.10.2024 | 40,48 | 40,63 | 39,68 | 40,10 | -0,85% | - |
| 15.10.2024 | 40,25 | 40,85 | 39,61 | 40,45 | 0,57% | - |
| 14.10.2024 | 40,21 | 40,73 | 39,95 | 40,22 | -0,01% | - |
| 11.10.2024 | 39,72 | 40,62 | 39,63 | 40,22 | 0,95% | 354,00 |
| 10.10.2024 | 38,92 | 39,84 | 38,31 | 39,84 | 2,27% | - |
| 09.10.2024 | 37,80 | 39,47 | 37,76 | 38,96 | 2,80% | - |
| 08.10.2024 | 37,99 | 38,64 | 37,89 | 37,90 | -0,38% | - |
| 07.10.2024 | 39,04 | 39,09 | 37,74 | 38,04 | -2,62% | 20,00 |
| 04.10.2024 | 35,92 | 39,08 | 35,86 | 39,07 | 8,92% | - |
| 03.10.2024 | 36,01 | 36,19 | 35,30 | 35,87 | -0,51% | - |
| 02.10.2024 | 35,08 | 36,05 | 34,77 | 36,05 | 3,24% | - |
| 01.10.2024 | 36,23 | 36,52 | 34,72 | 34,92 | -3,70% | - |
| 30.09.2024 | 36,65 | 36,90 | 35,97 | 36,26 | -1,33% | - |