34,550€
1,01%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 34,73 | 35,11 | 31,91 | 32,06 | -7,37% | - |
| 09.10.2025 | 32,84 | 35,05 | 32,64 | 34,61 | 5,61% | 180,00 |
| 08.10.2025 | 33,25 | 33,81 | 32,54 | 32,77 | -0,52% | - |
| 07.10.2025 | 32,99 | 34,01 | 32,29 | 32,94 | -0,72% | 40,00 |
| 06.10.2025 | 32,03 | 34,96 | 32,01 | 33,18 | 4,37% | - |
| 03.10.2025 | 33,15 | 33,45 | 31,77 | 31,79 | -3,83% | - |
| 02.10.2025 | 30,76 | 33,11 | 30,70 | 33,06 | 9,29% | - |
| 01.10.2025 | 28,91 | 30,30 | 28,33 | 30,25 | 4,42% | - |
| 30.09.2025 | 30,18 | 30,27 | 28,65 | 28,97 | -4,15% | - |
| 29.09.2025 | 30,04 | 30,50 | 29,50 | 30,22 | 1,10% | - |
| 26.09.2025 | 30,07 | 30,27 | 29,69 | 29,89 | -1,08% | 120,00 |
| 25.09.2025 | 30,94 | 30,98 | 29,77 | 30,22 | -2,30% | 23,00 |
| 24.09.2025 | 31,43 | 31,80 | 30,16 | 30,93 | -1,29% | - |
| 23.09.2025 | 31,89 | 32,84 | 31,29 | 31,33 | -1,52% | - |
| 22.09.2025 | 31,13 | 32,04 | 30,50 | 31,82 | 1,13% | - |
| 19.09.2025 | 31,68 | 32,08 | 31,06 | 31,46 | -0,36% | - |
| 18.09.2025 | 31,07 | 32,04 | 30,99 | 31,58 | 2,82% | 150,00 |
| 17.09.2025 | 30,65 | 31,51 | 30,26 | 30,71 | 0,26% | - |
| 16.09.2025 | 31,18 | 31,50 | 30,27 | 30,63 | -2,53% | - |
| 15.09.2025 | 30,59 | 31,67 | 30,36 | 31,43 | 0,62% | - |
| 12.09.2025 | 31,00 | 31,54 | 30,62 | 31,23 | 5,99% | 220,00 |
| 11.09.2025 | 29,26 | 29,59 | 28,88 | 29,47 | -0,81% | - |
| 10.09.2025 | 29,36 | 30,63 | 29,29 | 29,71 | 1,45% | - |
| 09.09.2025 | 28,25 | 29,69 | 28,25 | 29,28 | 3,32% | - |
| 08.09.2025 | 27,84 | 28,78 | 27,71 | 28,34 | 1,36% | - |
| 05.09.2025 | 27,64 | 28,60 | 27,42 | 27,96 | 1,43% | 111,00 |
| 04.09.2025 | 27,49 | 27,74 | 26,51 | 27,57 | 0,29% | - |
| 03.09.2025 | 27,45 | 27,90 | 26,96 | 27,49 | 0,38% | - |
| 02.09.2025 | 27,91 | 27,97 | 26,77 | 27,38 | -2,13% | 1.600,00 |
| 01.09.2025 | 27,88 | 28,00 | 27,78 | 27,98 | 0,30% | - |
| 29.08.2025 | 28,48 | 28,74 | 27,70 | 27,89 | -2,19% | 50,00 |
| 28.08.2025 | 27,42 | 28,91 | 27,42 | 28,52 | 2,52% | - |
| 27.08.2025 | 26,62 | 27,87 | 26,40 | 27,82 | 5,10% | 2.410,00 |
| 26.08.2025 | 26,68 | 27,01 | 26,10 | 26,47 | -1,14% | 2.410,00 |
| 25.08.2025 | 26,94 | 27,07 | 26,34 | 26,77 | -0,52% | - |
| 22.08.2025 | 25,86 | 27,09 | 25,73 | 26,91 | 4,20% | - |
| 21.08.2025 | 26,04 | 26,15 | 25,43 | 25,83 | -0,31% | - |
| 20.08.2025 | 26,25 | 26,47 | 25,74 | 25,91 | -2,36% | - |
| 19.08.2025 | 27,13 | 27,31 | 26,19 | 26,53 | -2,37% | - |
| 18.08.2025 | 26,87 | 27,39 | 26,33 | 27,18 | 2,53% | - |
| 15.08.2025 | 26,23 | 26,95 | 26,06 | 26,51 | 1,16% | - |
| 14.08.2025 | 27,16 | 27,55 | 25,88 | 26,20 | -3,34% | 5,00 |
| 13.08.2025 | 25,86 | 27,27 | 25,52 | 27,11 | 5,43% | - |
| 12.08.2025 | 25,62 | 25,93 | 24,76 | 25,71 | 0,84% | - |
| 11.08.2025 | 28,59 | 28,79 | 24,90 | 25,50 | -10,15% | - |
| 08.08.2025 | 29,28 | 30,13 | 27,57 | 28,38 | -3,52% | 200,00 |
| 07.08.2025 | 31,29 | 32,11 | 28,77 | 29,41 | -5,99% | - |
| 06.08.2025 | 30,12 | 31,80 | 29,39 | 31,29 | 3,83% | 3.050,00 |
| 05.08.2025 | 23,84 | 30,46 | 23,77 | 30,13 | 28,98% | - |
| 04.08.2025 | 22,61 | 23,46 | 22,58 | 23,36 | 4,94% | 260,00 |
| 01.08.2025 | 24,28 | 24,30 | 22,17 | 22,26 | -8,81% | 120,00 |
| 31.07.2025 | 24,84 | 25,15 | 24,18 | 24,41 | 0,25% | 20,00 |
| 30.07.2025 | 24,75 | 25,05 | 24,03 | 24,35 | -1,26% | - |
| 29.07.2025 | 25,38 | 25,75 | 24,48 | 24,66 | -1,99% | 390,00 |
| 28.07.2025 | 24,72 | 25,66 | 24,50 | 25,16 | 2,55% | 440,00 |
| 25.07.2025 | 24,50 | 25,06 | 24,41 | 24,54 | 0,37% | - |
| 24.07.2025 | 24,65 | 24,73 | 24,25 | 24,45 | -0,12% | 150,00 |
| 23.07.2025 | 24,57 | 25,04 | 24,22 | 24,48 | -0,12% | - |
| 22.07.2025 | 24,89 | 25,28 | 24,43 | 24,51 | -1,55% | 320,00 |
| 21.07.2025 | 25,34 | 25,98 | 24,77 | 24,89 | -1,97% | - |
| 18.07.2025 | 25,13 | 25,83 | 24,71 | 25,39 | 1,16% | - |
| 17.07.2025 | 24,55 | 25,60 | 24,48 | 25,10 | 2,68% | - |
| 16.07.2025 | 24,26 | 24,63 | 23,39 | 24,45 | 0,25% | - |
| 15.07.2025 | 24,38 | 25,06 | 24,33 | 24,39 | -0,10% | - |
| 14.07.2025 | 24,12 | 24,78 | 23,81 | 24,41 | 1,03% | - |
| 11.07.2025 | 25,25 | 25,26 | 24,08 | 24,16 | -4,47% | 250,00 |
| 10.07.2025 | 25,36 | 25,83 | 24,88 | 25,29 | -0,57% | - |
| 09.07.2025 | 25,14 | 25,95 | 25,09 | 25,44 | 1,19% | - |
| 08.07.2025 | 24,66 | 25,42 | 24,60 | 25,14 | 1,95% | - |
| 07.07.2025 | 24,66 | 25,09 | 24,39 | 24,66 | 0,02% | - |
| 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% | - |