50,670€
-5,78%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 52,89 | 53,59 | 49,28 | 50,36 | -6,62% | 5.148,00 |
| 20.02.2026 | 58,08 | 58,09 | 53,35 | 53,93 | -6,82% | 14.447,00 |
| 19.02.2026 | 58,56 | 58,59 | 56,70 | 57,88 | -1,03% | 7.500,00 |
| 18.02.2026 | 57,23 | 58,72 | 55,90 | 58,48 | 2,40% | - |
| 17.02.2026 | 56,97 | 57,72 | 54,66 | 57,11 | -0,12% | 1.725,00 |
| 16.02.2026 | 57,80 | 58,00 | 57,01 | 57,18 | -0,42% | 1.150,00 |
| 13.02.2026 | 53,70 | 59,18 | 52,60 | 57,42 | 7,33% | 4.320,00 |
| 12.02.2026 | 52,78 | 54,23 | 51,63 | 53,50 | 3,90% | - |
| 11.02.2026 | 54,36 | 56,04 | 51,01 | 51,49 | -4,52% | 2.350,00 |
| 10.02.2026 | 54,51 | 55,14 | 53,01 | 53,93 | -0,83% | 12.960,00 |
| 09.02.2026 | 52,74 | 55,38 | 52,04 | 54,38 | 2,18% | 26.215,00 |
| 06.02.2026 | 48,31 | 53,85 | 47,69 | 53,22 | 9,28% | 6.504,00 |
| 05.02.2026 | 48,81 | 50,69 | 47,75 | 48,70 | 0,39% | - |
| 04.02.2026 | 49,35 | 49,75 | 45,89 | 48,51 | -1,54% | 1.538,00 |
| 03.02.2026 | 50,40 | 50,79 | 46,34 | 49,27 | -2,36% | - |
| 02.02.2026 | 45,01 | 51,20 | 45,01 | 50,46 | 8,36% | 630,00 |
| 30.01.2026 | 46,74 | 47,53 | 46,06 | 46,57 | -0,68% | 1.008,00 |
| 29.01.2026 | 50,42 | 50,62 | 46,31 | 46,89 | -7,03% | - |
| 28.01.2026 | 50,82 | 51,37 | 48,60 | 50,43 | 0,64% | 265,00 |
| 27.01.2026 | 50,24 | 56,30 | 49,67 | 50,11 | 1,02% | 2.858,00 |
| 26.01.2026 | 45,11 | 51,88 | 44,84 | 49,61 | 9,36% | 390,00 |
| 23.01.2026 | 46,31 | 46,57 | 45,09 | 45,36 | -1,73% | - |
| 22.01.2026 | 43,93 | 46,46 | 43,74 | 46,16 | 6,08% | 4.550,00 |
| 21.01.2026 | 42,58 | 44,12 | 42,00 | 43,52 | 1,91% | - |
| 20.01.2026 | 44,42 | 44,69 | 42,39 | 42,70 | -4,50% | 1.550,00 |
| 19.01.2026 | 44,80 | 44,83 | 44,49 | 44,71 | -1,71% | - |
| 16.01.2026 | 45,92 | 46,24 | 44,75 | 45,49 | -0,19% | - |
| 15.01.2026 | 45,34 | 46,43 | 45,31 | 45,58 | 0,65% | - |
| 14.01.2026 | 46,62 | 47,17 | 43,78 | 45,28 | -3,05% | - |
| 13.01.2026 | 47,40 | 48,83 | 45,90 | 46,71 | -1,49% | 3.470,00 |
| 12.01.2026 | 44,99 | 48,16 | 44,72 | 47,41 | 3,76% | 3.469,00 |
| 09.01.2026 | 45,06 | 46,08 | 44,12 | 45,69 | 1,57% | - |
| 08.01.2026 | 45,61 | 45,86 | 43,44 | 44,99 | -1,74% | 2.060,00 |
| 07.01.2026 | 46,34 | 47,36 | 45,16 | 45,78 | -0,98% | - |
| 06.01.2026 | 43,26 | 46,47 | 42,89 | 46,24 | 7,22% | 5.135,00 |
| 05.01.2026 | 42,11 | 44,50 | 41,25 | 43,12 | 3,70% | 3.720,00 |
| 02.01.2026 | 41,20 | 42,36 | 40,33 | 41,58 | -0,37% | 7.630,00 |
| 30.12.2025 | 41,73 | 41,74 | 41,71 | 41,74 | -0,63% | - |
| 29.12.2025 | 42,04 | 42,12 | 40,64 | 42,00 | 0,33% | - |
| 23.12.2025 | 41,86 | 41,94 | 40,23 | 41,86 | 1,09% | - |
| 22.12.2025 | 40,76 | 42,11 | 40,66 | 41,41 | 1,59% | 85,00 |
| 19.12.2025 | 39,25 | 40,77 | 39,12 | 40,76 | 4,43% | - |
| 18.12.2025 | 37,55 | 39,27 | 37,51 | 39,03 | 4,41% | - |
| 17.12.2025 | 37,77 | 38,69 | 37,29 | 37,38 | -1,71% | 100,00 |
| 16.12.2025 | 38,58 | 39,08 | 37,51 | 38,03 | -2,72% | - |
| 15.12.2025 | 40,73 | 41,08 | 38,59 | 39,10 | -4,31% | - |
| 12.12.2025 | 41,75 | 42,24 | 40,49 | 40,86 | -2,67% | 10,00 |
| 11.12.2025 | 42,79 | 43,27 | 40,77 | 41,98 | -3,39% | - |
| 10.12.2025 | 42,91 | 44,22 | 42,41 | 43,45 | 1,11% | 20,00 |
| 09.12.2025 | 42,70 | 44,64 | 42,10 | 42,98 | 1,26% | 60,00 |
| 08.12.2025 | 41,61 | 42,92 | 41,49 | 42,44 | 3,66% | 190,00 |
| 05.12.2025 | 39,63 | 41,55 | 39,36 | 40,94 | 2,92% | - |
| 04.12.2025 | 39,46 | 40,65 | 38,91 | 39,78 | 1,61% | - |
| 03.12.2025 | 38,40 | 39,44 | 37,64 | 39,15 | 3,16% | 1.622,00 |
| 02.12.2025 | 37,90 | 40,64 | 37,83 | 37,95 | -0,13% | - |
| 01.12.2025 | 37,30 | 38,17 | 36,74 | 38,00 | 0,03% | - |
| 28.11.2025 | 39,05 | 39,30 | 37,99 | 37,99 | -3,60% | - |
| 26.11.2025 | 38,80 | 40,13 | 38,07 | 39,41 | 1,73% | 160,00 |
| 25.11.2025 | 39,13 | 39,75 | 37,66 | 38,74 | -0,97% | - |
| 24.11.2025 | 38,46 | 39,66 | 38,01 | 39,12 | 2,35% | - |
| 21.11.2025 | 37,44 | 38,60 | 36,56 | 38,22 | -0,44% | - |
| 20.11.2025 | 39,77 | 40,06 | 37,76 | 38,39 | -0,29% | - |
| 19.11.2025 | 37,93 | 39,86 | 37,83 | 38,50 | 2,20% | - |
| 18.11.2025 | 38,06 | 38,47 | 36,29 | 37,67 | -0,89% | - |
| 17.11.2025 | 39,50 | 40,12 | 37,93 | 38,01 | -3,55% | - |
| 14.11.2025 | 38,62 | 40,43 | 36,81 | 39,41 | 1,29% | - |
| 13.11.2025 | 41,80 | 41,87 | 38,44 | 38,91 | -6,04% | - |
| 12.11.2025 | 43,35 | 44,30 | 40,91 | 41,41 | -3,68% | 23,00 |
| 11.11.2025 | 44,70 | 44,99 | 42,96 | 42,99 | -3,39% | 122,00 |
| 10.11.2025 | 44,50 | 45,20 | 43,13 | 44,50 | 5,00% | 1.000,00 |
| 07.11.2025 | 40,85 | 42,81 | 39,45 | 42,38 | 3,24% | 450,00 |
| 06.11.2025 | 39,46 | 43,01 | 39,36 | 41,05 | 9,67% | - |
| 05.11.2025 | 34,26 | 40,60 | 30,92 | 37,43 | 9,86% | 1.910,00 |
| 04.11.2025 | 35,44 | 35,55 | 33,51 | 34,07 | -5,52% | - |
| 03.11.2025 | 35,32 | 36,29 | 34,64 | 36,06 | 3,00% | 4.142,00 |
| 31.10.2025 | 33,48 | 35,69 | 33,36 | 35,01 | 5,09% | - |
| 30.10.2025 | 34,22 | 34,41 | 32,74 | 33,32 | -0,76% | - |
| 29.10.2025 | 34,39 | 34,95 | 33,57 | 33,57 | -2,53% | 40,00 |
| 28.10.2025 | 34,61 | 35,34 | 34,08 | 34,44 | -1,54% | - |
| 27.10.2025 | 34,42 | 35,24 | 34,05 | 34,98 | 3,64% | - |
| 24.10.2025 | 34,30 | 35,07 | 33,72 | 33,75 | -1,62% | 14,00 |
| 23.10.2025 | 33,66 | 34,66 | 33,31 | 34,31 | 0,75% | - |
| 22.10.2025 | 34,24 | 34,43 | 32,98 | 34,05 | -1,63% | 50,00 |
| 21.10.2025 | 35,39 | 35,91 | 34,41 | 34,62 | -4,17% | - |
| 20.10.2025 | 35,83 | 36,73 | 35,25 | 36,12 | 1,63% | 1.000,00 |
| 17.10.2025 | 36,38 | 36,98 | 34,88 | 35,54 | -3,82% | - |
| 16.10.2025 | 39,50 | 39,60 | 36,06 | 36,95 | -1,22% | 117,00 |
| 15.10.2025 | 35,00 | 37,78 | 34,96 | 37,41 | 7,83% | 230,00 |
| 14.10.2025 | 34,10 | 36,14 | 32,48 | 34,69 | -0,22% | - |
| 13.10.2025 | 32,85 | 35,25 | 32,41 | 34,77 | 8,44% | - |
| 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% | - |