35,770€
-1,11%
Echtzeit-Aktienkurs DIGITALOCEAN HLD.-,000025
Bid:
Ask:
Aktienkurse zur DIGITALOCEAN HLD.-,000025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 37,47 | 37,98 | 36,53 | 36,75 | -1,84% | - |
| 26.09.2024 | 36,99 | 37,73 | 35,68 | 37,44 | 2,18% | - |
| 25.09.2024 | 36,58 | 36,89 | 36,11 | 36,64 | -0,43% | - |
| 24.09.2024 | 37,03 | 37,66 | 36,27 | 36,80 | -0,39% | 79,00 |
| 23.09.2024 | 38,87 | 39,04 | 35,32 | 36,95 | -5,48% | 390,00 |
| 20.09.2024 | 37,78 | 39,29 | 37,64 | 39,09 | 3,32% | - |
| 19.09.2024 | 37,20 | 37,83 | 36,39 | 37,83 | 3,01% | 450,00 |
| 18.09.2024 | 36,88 | 37,51 | 36,64 | 36,73 | -0,42% | - |
| 17.09.2024 | 36,40 | 37,27 | 36,39 | 36,88 | 1,42% | - |
| 16.09.2024 | 36,31 | 36,71 | 36,01 | 36,37 | -0,16% | - |
| 13.09.2024 | 36,22 | 37,47 | 36,09 | 36,43 | 0,34% | 80,00 |
| 12.09.2024 | 36,17 | 37,10 | 35,81 | 36,30 | 0,50% | - |
| 11.09.2024 | 34,00 | 36,66 | 33,98 | 36,12 | 5,48% | - |
| 10.09.2024 | 35,14 | 35,51 | 33,79 | 34,25 | -2,84% | - |
| 09.09.2024 | 32,86 | 35,64 | 32,86 | 35,25 | 7,41% | - |
| 06.09.2024 | 32,40 | 33,08 | 31,99 | 32,82 | 0,64% | - |
| 05.09.2024 | 32,36 | 33,07 | 32,06 | 32,61 | 0,66% | - |
| 04.09.2024 | 31,82 | 32,43 | 31,55 | 32,39 | 0,90% | - |
| 03.09.2024 | 33,54 | 33,65 | 31,79 | 32,10 | -4,68% | - |
| 02.09.2024 | 33,84 | 33,85 | 33,65 | 33,68 | -0,58% | - |
| 30.08.2024 | 33,85 | 34,15 | 33,50 | 33,87 | 1,35% | - |
| 29.08.2024 | 32,38 | 34,42 | 32,35 | 33,42 | 2,36% | - |
| 28.08.2024 | 33,45 | 33,57 | 32,30 | 32,65 | -2,14% | - |
| 27.08.2024 | 33,58 | 33,63 | 32,96 | 33,37 | -0,58% | - |
| 26.08.2024 | 33,99 | 34,49 | 33,31 | 33,56 | -1,22% | - |
| 23.08.2024 | 33,05 | 34,67 | 33,03 | 33,98 | 3,39% | - |
| 22.08.2024 | 33,48 | 33,94 | 32,80 | 32,86 | -1,87% | - |
| 21.08.2024 | 33,64 | 33,93 | 33,00 | 33,49 | -0,25% | - |
| 20.08.2024 | 34,34 | 34,45 | 33,18 | 33,57 | -2,10% | 300,00 |
| 19.08.2024 | 33,97 | 34,36 | 33,49 | 34,29 | 0,63% | 120,00 |
| 16.08.2024 | 33,48 | 34,40 | 32,51 | 34,08 | 2,04% | - |
| 15.08.2024 | 33,08 | 34,13 | 32,61 | 33,40 | 1,24% | - |
| 14.08.2024 | 32,69 | 33,53 | 32,28 | 32,99 | 1,01% | - |
| 13.08.2024 | 31,12 | 32,67 | 30,94 | 32,66 | 5,20% | - |
| 12.08.2024 | 29,31 | 31,32 | 29,09 | 31,04 | 3,99% | 60,00 |
| 09.08.2024 | 27,59 | 31,00 | 27,28 | 29,85 | 12,15% | - |
| 08.08.2024 | 25,24 | 26,70 | 24,73 | 26,62 | 5,01% | 115,00 |
| 07.08.2024 | 25,74 | 26,59 | 25,29 | 25,35 | -0,37% | - |
| 06.08.2024 | 25,34 | 25,50 | 24,82 | 25,44 | 2,21% | 180,00 |
| 05.08.2024 | 24,87 | 25,74 | 23,41 | 24,89 | -5,42% | 20,00 |
| 02.08.2024 | 28,17 | 28,31 | 25,62 | 26,32 | -8,05% | - |
| 01.08.2024 | 30,89 | 30,91 | 28,36 | 28,62 | -6,61% | - |