96,100€
-7,86%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 104,15 | 104,55 | 95,05 | 96,10 | -7,86% | - |
| 27.08.2026 | 101,85 | 106,35 | 100,65 | 104,30 | 5,43% | 2,00 |
| 26.08.2026 | 96,42 | 99,00 | 95,62 | 98,93 | 3,82% | - |
| 25.08.2026 | 95,82 | 98,16 | 94,09 | 95,29 | -0,18% | - |
| 24.08.2026 | 98,51 | 98,69 | 92,96 | 95,46 | -3,42% | 737,00 |
| 21.08.2026 | 98,33 | 99,89 | 95,83 | 98,84 | 0,46% | 23,00 |
| 20.08.2026 | 100,80 | 101,73 | 95,93 | 98,39 | -1,66% | - |
| 19.08.2026 | 108,30 | 108,30 | 96,49 | 100,06 | -5,92% | 12,00 |
| 18.08.2026 | 117,10 | 117,13 | 105,53 | 106,35 | -9,08% | - |
| 17.08.2026 | 112,70 | 119,50 | 111,63 | 116,98 | 4,07% | 3,00 |
| 14.08.2026 | 114,75 | 115,43 | 109,90 | 112,40 | -2,62% | 7,00 |
| 13.08.2026 | 116,53 | 118,95 | 113,73 | 115,43 | -0,62% | - |
| 12.08.2026 | 105,10 | 117,83 | 105,10 | 116,15 | 11,04% | - |
| 11.08.2026 | 112,40 | 115,53 | 103,83 | 104,60 | -6,88% | - |
| 10.08.2026 | 108,65 | 115,68 | 106,30 | 112,33 | 4,90% | 5,00 |
| 07.08.2026 | 107,00 | 111,13 | 106,93 | 107,08 | 0,97% | 65,00 |
| 06.08.2026 | 107,73 | 111,10 | 102,05 | 106,05 | -1,46% | 10,00 |
| 05.08.2026 | 111,73 | 113,70 | 103,75 | 107,63 | -4,59% | - |
| 04.08.2026 | 115,70 | 119,03 | 98,33 | 112,80 | 1,94% | - |
| 03.08.2026 | 102,70 | 111,45 | 99,67 | 110,65 | 7,27% | - |
| 31.07.2026 | 107,03 | 110,15 | 101,83 | 103,15 | -0,58% | - |
| 30.07.2026 | 93,56 | 106,23 | 93,19 | 103,75 | 10,93% | 90,00 |
| 29.07.2026 | 98,69 | 101,70 | 93,10 | 93,53 | -6,51% | - |
| 28.07.2026 | 104,80 | 105,28 | 94,21 | 100,04 | -4,84% | 52,00 |
| 27.07.2026 | 109,95 | 111,75 | 100,43 | 105,13 | -3,89% | 15,00 |
| 24.07.2026 | 115,28 | 116,98 | 108,70 | 109,38 | -5,28% | 9,00 |
| 23.07.2026 | 125,03 | 126,43 | 115,30 | 115,48 | -6,82% | 3,00 |
| 22.07.2026 | 120,83 | 126,53 | 119,30 | 123,93 | 5,65% | - |
| 21.07.2026 | 105,20 | 119,53 | 105,13 | 117,30 | 12,41% | - |
| 20.07.2026 | 103,95 | 109,23 | 103,85 | 104,35 | -0,24% | 1,00 |
| 17.07.2026 | 100,85 | 105,95 | 97,43 | 104,60 | 1,70% | 92,00 |
| 16.07.2026 | 104,40 | 108,50 | 100,03 | 102,85 | -0,48% | 5.027,00 |
| 15.07.2026 | 110,85 | 115,15 | 98,32 | 103,35 | -6,26% | 229,00 |
| 14.07.2026 | 108,38 | 117,10 | 107,43 | 110,25 | 1,50% | - |
| 13.07.2026 | 112,95 | 113,78 | 108,63 | 108,63 | -5,34% | 3.382,00 |
| 10.07.2026 | 124,68 | 125,18 | 112,85 | 114,75 | -7,92% | - |
| 09.07.2026 | 122,90 | 129,58 | 122,03 | 124,63 | 1,65% | 3.551,00 |
| 08.07.2026 | 122,00 | 125,05 | 116,48 | 122,60 | 0,41% | 176,00 |
| 07.07.2026 | 114,90 | 131,73 | 112,10 | 122,10 | 6,80% | 4.120,00 |
| 06.07.2026 | 116,43 | 120,15 | 113,50 | 114,33 | 0,88% | 50,00 |
| 03.07.2026 | 113,25 | 113,65 | 112,78 | 113,33 | -0,02% | 9,00 |
| 02.07.2026 | 126,58 | 127,73 | 110,30 | 113,35 | -10,11% | 34,00 |
| 01.07.2026 | 138,27 | 139,65 | 124,18 | 126,10 | -8,19% | - |
| 30.06.2026 | 132,18 | 138,43 | 130,68 | 137,35 | 6,64% | 50,00 |
| 29.06.2026 | 123,33 | 129,75 | 121,03 | 128,80 | 5,73% | 293,00 |
| 26.06.2026 | 128,73 | 128,73 | 119,98 | 121,83 | -4,73% | 29,00 |
| 25.06.2026 | 131,65 | 132,88 | 125,73 | 127,88 | -2,27% | 290,00 |
| 24.06.2026 | 138,10 | 140,43 | 128,98 | 130,85 | -5,16% | 80,00 |
| 23.06.2026 | 143,33 | 143,55 | 133,40 | 137,98 | -5,24% | 6,00 |
| 22.06.2026 | 149,63 | 151,35 | 136,75 | 145,60 | -3,34% | 701,00 |
| 19.06.2026 | 150,65 | 151,48 | 150,13 | 150,63 | 1,11% | 23,00 |
| 18.06.2026 | 157,52 | 158,65 | 147,75 | 148,98 | -6,25% | 44,00 |
| 17.06.2026 | 150,88 | 161,98 | 146,55 | 158,90 | 4,13% | 81,00 |
| 16.06.2026 | 157,48 | 160,27 | 150,73 | 152,60 | -2,90% | 10,00 |
| 15.06.2026 | 151,10 | 159,83 | 148,40 | 157,15 | 3,87% | 585,00 |
| 12.06.2026 | 151,85 | 156,90 | 147,23 | 151,30 | -0,77% | 14,00 |
| 11.06.2026 | 149,18 | 154,52 | 143,77 | 152,48 | 3,87% | 8,00 |
| 10.06.2026 | 142,75 | 154,38 | 139,00 | 146,80 | 0,50% | 440,00 |
| 09.06.2026 | 147,70 | 149,10 | 133,55 | 146,08 | -0,48% | 3.614,00 |
| 08.06.2026 | 151,50 | 153,58 | 139,80 | 146,77 | 1,82% | 95,00 |
| 05.06.2026 | 153,63 | 157,55 | 140,85 | 144,15 | -7,76% | 22,00 |
| 04.06.2026 | 145,58 | 158,77 | 139,38 | 156,27 | 2,88% | 19,00 |
| 03.06.2026 | 148,90 | 154,85 | 144,40 | 151,90 | 0,83% | 2.412,00 |
| 02.06.2026 | 149,75 | 152,95 | 143,48 | 150,65 | 0,94% | 17,00 |
| 01.06.2026 | 138,30 | 149,80 | 135,30 | 149,25 | 9,96% | 533,00 |
| 29.05.2026 | 131,73 | 135,73 | 130,83 | 135,73 | 2,88% | 41,00 |
| 28.05.2026 | 128,95 | 133,98 | 128,33 | 131,93 | -0,23% | 64,00 |
| 27.05.2026 | 138,08 | 138,75 | 127,58 | 132,23 | -4,22% | 9,00 |
| 26.05.2026 | 138,00 | 142,08 | 132,27 | 138,05 | 0,04% | 13,00 |
| 25.05.2026 | 136,63 | 138,75 | 136,08 | 138,00 | 1,01% | 97,00 |
| 22.05.2026 | 139,15 | 142,15 | 135,55 | 136,63 | -1,26% | 547,00 |
| 21.05.2026 | 137,00 | 143,05 | 135,75 | 138,38 | 0,09% | 13,00 |
| 20.05.2026 | 127,68 | 140,35 | 127,65 | 138,25 | 8,11% | 649,00 |
| 19.05.2026 | 126,75 | 129,93 | 120,28 | 127,88 | 3,25% | 150,00 |
| 18.05.2026 | 133,20 | 133,38 | 122,48 | 123,85 | -8,19% | 440,00 |
| 15.05.2026 | 134,27 | 136,45 | 128,65 | 134,90 | -0,72% | 6,00 |
| 14.05.2026 | 136,95 | 137,73 | 128,23 | 135,88 | -0,11% | 7,00 |
| 13.05.2026 | 133,23 | 138,50 | 131,18 | 136,02 | 2,72% | 88,00 |
| 12.05.2026 | 137,27 | 137,40 | 128,27 | 132,43 | -3,41% | 839,00 |
| 11.05.2026 | 139,43 | 139,68 | 131,98 | 137,10 | -0,87% | 651,00 |
| 08.05.2026 | 128,10 | 139,68 | 126,03 | 138,30 | 7,56% | 56,00 |
| 07.05.2026 | 137,20 | 138,93 | 125,30 | 128,58 | -4,86% | 253,00 |
| 06.05.2026 | 131,18 | 135,68 | 125,20 | 135,15 | 3,38% | 37,00 |
| 05.05.2026 | 92,38 | 130,73 | 90,42 | 130,73 | 42,92% | 719,00 |
| 04.05.2026 | 87,72 | 93,07 | 86,40 | 91,47 | 11,13% | 5.512,00 |
| 30.04.2026 | 83,78 | 83,96 | 80,30 | 82,31 | 0,71% | 273,00 |
| 29.04.2026 | 80,58 | 84,26 | 79,31 | 81,73 | 1,88% | 202,00 |
| 28.04.2026 | 84,92 | 84,94 | 79,67 | 80,22 | -4,53% | 91,00 |
| 27.04.2026 | 82,08 | 84,32 | 77,21 | 84,03 | 3,41% | 41,00 |
| 24.04.2026 | 82,43 | 83,28 | 80,16 | 81,26 | -0,89% | 79,00 |
| 23.04.2026 | 80,49 | 84,69 | 78,27 | 81,99 | -0,32% | - |
| 22.04.2026 | 82,90 | 82,94 | 78,83 | 82,25 | 1,47% | 316,00 |
| 21.04.2026 | 76,34 | 83,00 | 75,97 | 81,06 | 7,32% | 32,00 |
| 20.04.2026 | 71,23 | 76,95 | 70,81 | 75,53 | 3,78% | 2.867,00 |
| 17.04.2026 | 75,80 | 78,42 | 69,87 | 72,78 | -2,03% | 75,00 |
| 16.04.2026 | 66,34 | 74,45 | 64,88 | 74,29 | 14,27% | - |
| 15.04.2026 | 62,24 | 67,47 | 61,98 | 65,01 | 4,82% | 370,00 |
| 14.04.2026 | 68,54 | 69,28 | 61,24 | 62,02 | -7,60% | 11.526,00 |
| 13.04.2026 | 63,85 | 68,68 | 62,95 | 67,12 | 3,84% | 154,00 |
| 10.04.2026 | 74,46 | 74,70 | 64,40 | 64,64 | -10,95% | 5.557,00 |