59,930€
4,81%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 57,35 | 60,90 | 57,24 | 59,93 | 4,05% | 240,00 |
| 12.03.2026 | 58,60 | 59,59 | 56,63 | 57,60 | -2,87% | 14.075,00 |
| 11.03.2026 | 53,25 | 59,91 | 53,10 | 59,30 | 11,89% | 3.356,00 |
| 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 |
| 16.12.2025 | 38,44 | 38,44 | 38,44 | 38,44 | -5,13% | - |
| 15.12.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -2,95% | - |
| 12.12.2025 | 41,61 | 41,75 | 41,61 | 41,75 | -1,95% | 10,00 |
| 11.12.2025 | 42,58 | 42,58 | 42,58 | 42,58 | -0,35% | - |
| 10.12.2025 | 42,70 | 42,73 | 42,70 | 42,73 | -0,19% | 20,00 |
| 09.12.2025 | 42,44 | 42,81 | 42,31 | 42,81 | 0,87% | 30,00 |
| 08.12.2025 | 41,43 | 42,44 | 41,43 | 42,44 | 3,66% | 190,00 |
| 05.12.2025 | 39,43 | 40,94 | 39,43 | 40,94 | 4,25% | - |
| 04.12.2025 | 39,27 | 39,27 | 39,27 | 39,27 | 0,31% | - |
| 03.12.2025 | 38,18 | 39,15 | 38,18 | 39,15 | 3,16% | 811,00 |
| 02.12.2025 | 37,67 | 37,95 | 37,67 | 37,95 | 0,50% | - |
| 01.12.2025 | 37,30 | 37,76 | 37,30 | 37,76 | -0,61% | - |
| 28.11.2025 | 38,96 | 38,96 | 37,99 | 37,99 | -1,78% | - |
| 27.11.2025 | 38,68 | 38,68 | 38,68 | 38,68 | -1,85% | - |
| 26.11.2025 | 38,56 | 39,41 | 38,56 | 39,41 | 1,73% | 80,00 |
| 25.11.2025 | 38,97 | 38,97 | 38,74 | 38,74 | -0,97% | - |
| 24.11.2025 | 38,27 | 39,12 | 38,27 | 39,12 | 4,85% | - |
| 21.11.2025 | 37,31 | 37,31 | 37,31 | 37,31 | -5,76% | - |
| 20.11.2025 | 39,59 | 39,59 | 39,59 | 39,59 | 4,87% | - |
| 19.11.2025 | 37,75 | 37,75 | 37,75 | 37,75 | -0,40% | - |
| 18.11.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -3,71% | - |
| 17.11.2025 | 39,36 | 39,36 | 39,36 | 39,36 | -0,13% | - |
| 14.11.2025 | 38,36 | 39,41 | 38,36 | 39,41 | -5,26% | - |
| 13.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,46% | - |
| 12.11.2025 | 43,12 | 43,57 | 41,41 | 41,41 | -3,68% | 13,00 |
| 11.11.2025 | 44,87 | 44,87 | 42,99 | 42,99 | -3,39% | 122,00 |
| 10.11.2025 | 44,31 | 44,79 | 43,94 | 44,50 | 5,00% | 1.090,00 |
| 09.11.2025 | 40,64 | 42,38 | 40,03 | 42,38 | 3,24% | 450,00 |
| 06.11.2025 | 39,26 | 41,05 | 39,26 | 41,05 | 9,67% | - |
| 05.11.2025 | 34,00 | 37,43 | 32,00 | 37,43 | 9,86% | 1.910,00 |
| 04.11.2025 | 35,28 | 35,28 | 34,07 | 34,07 | -5,41% | - |
| 03.11.2025 | 35,15 | 36,02 | 35,15 | 36,02 | 8,04% | 2.142,00 |
| 31.10.2025 | 33,34 | 33,34 | 33,34 | 33,34 | -1,62% | - |
| 30.10.2025 | 33,89 | 33,89 | 33,89 | 33,89 | 0,95% | - |
| 29.10.2025 | 34,03 | 34,03 | 33,57 | 33,57 | -2,41% | 40,00 |
| 28.10.2025 | 34,25 | 34,40 | 34,25 | 34,40 | -1,66% | - |
| 27.10.2025 | 34,26 | 34,98 | 34,26 | 34,98 | 0,40% | - |
| 24.10.2025 | 34,12 | 34,84 | 34,12 | 34,84 | 3,97% | 14,00 |
| 23.10.2025 | 33,51 | 33,51 | 33,51 | 33,51 | -1,59% | - |
| 22.10.2025 | 34,07 | 34,07 | 34,05 | 34,05 | -3,29% | 50,00 |
| 21.10.2025 | 35,21 | 35,21 | 35,21 | 35,21 | -2,52% | - |
| 20.10.2025 | 35,66 | 36,12 | 35,66 | 36,12 | 1,09% | 1.000,00 |