107,400€
0,75%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 107,13 | 111,13 | 106,93 | 107,43 | 0,75% | - |
| 06.08.2026 | 105,90 | 111,08 | 101,95 | 106,63 | -0,77% | - |
| 05.08.2026 | 113,08 | 113,13 | 103,75 | 107,45 | -3,83% | - |
| 04.08.2026 | 116,55 | 118,43 | 96,88 | 111,73 | 0,59% | 5.020,00 |
| 03.08.2026 | 104,40 | 111,45 | 99,67 | 111,08 | 9,06% | - |
| 31.07.2026 | 106,40 | 110,15 | 101,35 | 101,85 | -2,26% | - |
| 30.07.2026 | 93,63 | 106,23 | 93,29 | 104,20 | 11,67% | 832,00 |
| 29.07.2026 | 97,77 | 101,68 | 93,10 | 93,31 | -6,03% | - |
| 28.07.2026 | 104,60 | 104,90 | 94,25 | 99,30 | -5,45% | 958,00 |
| 27.07.2026 | 110,95 | 111,15 | 100,35 | 105,03 | -3,16% | 37,00 |
| 24.07.2026 | 114,90 | 116,98 | 108,05 | 108,45 | -6,29% | 333,00 |
| 23.07.2026 | 124,53 | 126,03 | 115,30 | 115,73 | -7,57% | 462,00 |
| 22.07.2026 | 120,43 | 126,53 | 119,33 | 125,20 | 4,36% | 1.470,00 |
| 21.07.2026 | 105,50 | 120,10 | 105,35 | 119,98 | 15,19% | 330,00 |
| 20.07.2026 | 104,08 | 109,25 | 103,50 | 104,15 | -0,38% | - |
| 17.07.2026 | 100,73 | 105,95 | 97,24 | 104,55 | 1,70% | - |
| 16.07.2026 | 104,23 | 108,55 | 100,07 | 102,80 | -1,44% | 900,00 |
| 15.07.2026 | 110,85 | 114,73 | 98,37 | 104,30 | -5,80% | 476,00 |
| 14.07.2026 | 108,68 | 117,05 | 107,48 | 110,73 | 2,26% | - |
| 13.07.2026 | 113,43 | 113,55 | 108,13 | 108,28 | -5,15% | 11.100,00 |
| 10.07.2026 | 122,70 | 124,78 | 112,88 | 114,15 | -7,16% | 352,00 |
| 09.07.2026 | 123,55 | 129,65 | 122,28 | 122,95 | 0,31% | - |
| 08.07.2026 | 121,25 | 124,95 | 115,80 | 122,58 | 1,76% | - |
| 07.07.2026 | 113,90 | 136,68 | 113,38 | 120,45 | 4,90% | 256,00 |
| 06.07.2026 | 114,50 | 120,10 | 113,58 | 114,83 | 1,35% | 2.773,00 |
| 03.07.2026 | 112,93 | 113,60 | 112,88 | 113,30 | -0,07% | 1.950,00 |
| 02.07.2026 | 126,88 | 127,08 | 110,33 | 113,38 | -10,89% | 246,00 |
| 01.07.2026 | 138,33 | 139,68 | 121,80 | 127,23 | -7,51% | 60,00 |
| 30.06.2026 | 132,85 | 138,45 | 129,75 | 137,55 | 5,54% | 69,00 |
| 29.06.2026 | 123,75 | 130,90 | 121,03 | 130,33 | 8,11% | - |
| 26.06.2026 | 126,00 | 126,75 | 120,10 | 120,55 | -5,64% | 87,00 |
| 25.06.2026 | 130,00 | 131,45 | 125,05 | 127,75 | -1,96% | 132,00 |
| 24.06.2026 | 138,80 | 139,05 | 130,25 | 130,30 | -5,75% | - |
| 23.06.2026 | 142,45 | 142,45 | 133,80 | 138,25 | -4,88% | 107,00 |
| 22.06.2026 | 147,65 | 150,60 | 136,70 | 145,35 | -3,13% | 1.069,00 |
| 19.06.2026 | 149,75 | 150,40 | 149,65 | 150,05 | -0,23% | - |
| 18.06.2026 | 156,50 | 157,80 | 148,15 | 150,40 | -2,62% | 73,00 |
| 17.06.2026 | 151,95 | 160,30 | 149,15 | 154,45 | 2,45% | 73,00 |
| 16.06.2026 | 155,90 | 157,15 | 150,75 | 150,75 | -2,74% | 206,00 |
| 15.06.2026 | 149,85 | 158,10 | 149,70 | 155,00 | 4,94% | 72,00 |
| 12.06.2026 | 151,35 | 154,25 | 147,65 | 147,70 | -1,96% | - |
| 11.06.2026 | 149,20 | 152,40 | 146,55 | 150,65 | 2,55% | 4,00 |
| 10.06.2026 | 142,85 | 151,95 | 138,60 | 146,90 | 0,07% | 186,00 |
| 09.06.2026 | 146,85 | 148,70 | 136,70 | 146,80 | 0,79% | 100,00 |
| 08.06.2026 | 147,05 | 151,00 | 139,75 | 145,65 | -0,92% | 1.120,00 |
| 05.06.2026 | 153,70 | 157,35 | 141,75 | 147,00 | -5,59% | - |
| 04.06.2026 | 144,25 | 158,05 | 141,15 | 155,70 | 2,37% | 15,00 |
| 03.06.2026 | 147,35 | 153,35 | 146,65 | 152,10 | 2,11% | 1.986,00 |
| 02.06.2026 | 149,10 | 151,55 | 144,35 | 148,95 | -0,10% | 45,00 |
| 01.06.2026 | 137,20 | 149,10 | 137,05 | 149,10 | 10,53% | - |
| 29.05.2026 | 131,05 | 135,15 | 130,85 | 134,90 | 3,93% | 16,00 |
| 28.05.2026 | 129,55 | 132,10 | 129,15 | 129,80 | 0,78% | - |
| 27.05.2026 | 137,35 | 138,30 | 128,80 | 128,80 | -6,73% | 40,00 |
| 26.05.2026 | 136,75 | 139,05 | 134,00 | 138,10 | 0,51% | 136,00 |
| 25.05.2026 | 137,40 | 137,45 | 137,20 | 137,40 | 0,37% | - |
| 22.05.2026 | 138,00 | 139,70 | 136,05 | 136,90 | 0,07% | 440,00 |
| 21.05.2026 | 136,90 | 140,85 | 136,30 | 136,80 | -0,58% | 842,00 |
| 20.05.2026 | 129,05 | 139,65 | 127,75 | 137,60 | 7,29% | - |
| 19.05.2026 | 125,10 | 129,15 | 122,95 | 128,25 | 1,91% | 300,00 |
| 18.05.2026 | 131,60 | 132,95 | 123,05 | 125,85 | -5,23% | 948,00 |
| 15.05.2026 | 133,80 | 135,80 | 128,15 | 132,80 | 0,57% | 170,00 |
| 14.05.2026 | 137,10 | 137,45 | 129,75 | 132,05 | -2,90% | 50,00 |
| 13.05.2026 | 132,10 | 136,65 | 131,95 | 136,00 | 4,17% | - |
| 12.05.2026 | 136,80 | 136,85 | 128,20 | 130,55 | -4,78% | 212,00 |
| 11.05.2026 | 138,80 | 139,10 | 132,85 | 137,10 | -1,58% | 418,00 |
| 08.05.2026 | 126,50 | 139,40 | 126,40 | 139,30 | 8,57% | 516,00 |
| 07.05.2026 | 135,15 | 137,05 | 126,05 | 128,30 | -5,45% | 1.058,00 |
| 06.05.2026 | 131,60 | 135,70 | 127,35 | 135,70 | 5,28% | 1.058,00 |
| 05.05.2026 | 92,44 | 130,70 | 92,38 | 128,90 | 40,78% | 3.042,00 |
| 04.05.2026 | 86,60 | 92,66 | 86,00 | 91,56 | 11,69% | 1.335,00 |
| 30.04.2026 | 82,64 | 82,94 | 80,28 | 81,98 | -0,17% | - |
| 29.04.2026 | 80,60 | 83,10 | 78,72 | 82,12 | 2,32% | 20,00 |
| 28.04.2026 | 84,64 | 84,66 | 79,90 | 80,26 | -4,25% | 184,00 |
| 27.04.2026 | 80,86 | 83,82 | 78,02 | 83,82 | 3,02% | 615,00 |
| 24.04.2026 | 82,08 | 83,04 | 80,08 | 81,36 | -0,59% | - |
| 23.04.2026 | 80,86 | 84,12 | 78,36 | 81,84 | 0,34% | 15,00 |
| 22.04.2026 | 82,04 | 82,64 | 78,76 | 81,56 | 1,82% | 25,00 |
| 21.04.2026 | 75,90 | 82,46 | 75,60 | 80,10 | 6,04% | 5,00 |
| 20.04.2026 | 71,30 | 76,14 | 70,60 | 75,54 | 3,06% | 2.144,00 |
| 17.04.2026 | 74,82 | 76,48 | 72,52 | 73,30 | -1,90% | 694,00 |
| 16.04.2026 | 65,74 | 74,72 | 64,50 | 74,72 | 14,39% | 2.024,00 |
| 15.04.2026 | 61,72 | 65,32 | 61,68 | 65,32 | 5,49% | 300,00 |
| 14.04.2026 | 68,04 | 68,60 | 61,60 | 61,92 | -8,48% | 99,00 |
| 13.04.2026 | 64,08 | 68,40 | 63,26 | 67,66 | -8,79% | 328,00 |
| 10.04.2026 | 73,82 | 74,24 | 73,58 | 74,18 | -0,54% | - |
| 09.04.2026 | 75,74 | 77,90 | 70,52 | 74,58 | -2,56% | 605,00 |
| 08.04.2026 | 78,00 | 80,26 | 76,24 | 76,54 | 3,29% | 400,00 |
| 07.04.2026 | 74,66 | 75,38 | 72,32 | 74,10 | -4,90% | - |
| 02.04.2026 | 74,32 | 77,92 | 72,18 | 77,92 | 3,23% | 20,00 |
| 01.04.2026 | 74,44 | 76,32 | 74,02 | 75,48 | 2,42% | 1.250,00 |
| 31.03.2026 | 68,40 | 73,70 | 68,28 | 73,70 | 8,38% | 40,00 |
| 30.03.2026 | 69,50 | 72,78 | 65,68 | 68,00 | -2,83% | 109,00 |
| 27.03.2026 | 74,08 | 74,34 | 69,56 | 69,98 | -5,48% | 128,00 |
| 26.03.2026 | 74,12 | 75,88 | 72,84 | 74,04 | -0,67% | 58,00 |
| 25.03.2026 | 68,16 | 75,78 | 67,76 | 74,54 | 2,50% | 44,00 |
| 24.03.2026 | 73,16 | 75,44 | 71,24 | 72,72 | -0,95% | 40,00 |
| 23.03.2026 | 70,88 | 73,42 | 70,08 | 73,42 | 2,86% | 253,00 |
| 20.03.2026 | 71,96 | 73,78 | 70,02 | 71,38 | -0,89% | - |
| 19.03.2026 | 71,90 | 74,24 | 70,36 | 72,02 | 0,59% | 662,00 |
| 18.03.2026 | 66,96 | 74,80 | 66,72 | 71,60 | 7,35% | 241,00 |