35,175€
2,94%
Echtzeit-Aktienkurs DIGITALOCEAN HLD.-,000025
Bid:
Ask:
Aktienkurse zur DIGITALOCEAN HLD.-,000025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 34,16 | 35,08 | 33,50 | 35,08 | 2,66% | 4.145,00 |
| 16.01.2025 | 33,81 | 35,47 | 33,81 | 34,17 | 2,71% | 71,00 |
| 15.01.2025 | 32,81 | 33,44 | 32,50 | 33,27 | 2,69% | 748,00 |
| 14.01.2025 | 32,65 | 33,28 | 32,40 | 32,40 | -0,58% | 165,00 |
| 13.01.2025 | 32,96 | 33,20 | 32,50 | 32,59 | -1,75% | 2.250,00 |
| 10.01.2025 | 33,27 | 33,28 | 32,22 | 33,17 | -0,24% | 143,00 |
| 09.01.2025 | 33,23 | 33,25 | 33,20 | 33,25 | -0,95% | 122,00 |
| 08.01.2025 | 33,66 | 34,11 | 33,26 | 33,57 | 0,06% | 298,00 |
| 07.01.2025 | 33,99 | 34,11 | 33,55 | 33,55 | -2,04% | 201,00 |
| 06.01.2025 | 34,90 | 34,90 | 34,23 | 34,25 | -1,27% | 808,00 |
| 03.01.2025 | 33,27 | 34,69 | 33,25 | 34,69 | 4,87% | 499,00 |
| 02.01.2025 | 33,16 | 33,78 | 33,00 | 33,08 | 0,49% | 503,00 |
| 30.12.2024 | 33,22 | 33,27 | 32,92 | 32,92 | -1,26% | 664,00 |
| 27.12.2024 | 34,31 | 34,31 | 33,22 | 33,34 | -1,85% | 810,00 |
| 23.12.2024 | 34,53 | 34,53 | 33,97 | 33,97 | -0,67% | 591,00 |
| 20.12.2024 | 33,61 | 34,54 | 33,30 | 34,20 | 0,50% | 1.104,00 |
| 19.12.2024 | 33,90 | 34,07 | 33,72 | 34,03 | 1,01% | 304,00 |
| 18.12.2024 | 35,88 | 36,32 | 33,69 | 33,69 | -7,57% | 793,00 |
| 17.12.2024 | 35,63 | 36,45 | 35,53 | 36,45 | 0,91% | 907,00 |
| 16.12.2024 | 36,10 | 36,50 | 35,90 | 36,12 | -0,82% | 1.531,00 |
| 13.12.2024 | 37,63 | 37,63 | 36,42 | 36,42 | -2,15% | 155,00 |
| 12.12.2024 | 36,27 | 37,37 | 36,26 | 37,22 | 0,35% | 1.340,00 |
| 11.12.2024 | 36,61 | 37,31 | 36,01 | 37,09 | 2,57% | 1.328,00 |
| 10.12.2024 | 36,73 | 36,89 | 36,09 | 36,16 | -2,16% | 624,00 |
| 09.12.2024 | 38,00 | 38,30 | 36,92 | 36,96 | -4,50% | 1.092,00 |
| 06.12.2024 | 37,17 | 38,70 | 37,17 | 38,70 | 2,71% | 535,00 |
| 05.12.2024 | 37,75 | 37,75 | 37,62 | 37,68 | -0,63% | 268,00 |
| 04.12.2024 | 37,27 | 38,61 | 36,91 | 37,92 | 2,49% | 647,00 |
| 03.12.2024 | 37,16 | 37,51 | 36,97 | 37,00 | -1,65% | 1.388,00 |
| 02.12.2024 | 36,53 | 38,28 | 36,53 | 37,62 | 3,92% | 744,00 |
| 29.11.2024 | 36,02 | 36,20 | 36,02 | 36,20 | 0,47% | 147,00 |
| 28.11.2024 | 36,17 | 36,17 | 36,03 | 36,03 | 0,76% | 313,00 |
| 27.11.2024 | 36,69 | 36,69 | 35,64 | 35,76 | -4,39% | 1.814,00 |
| 26.11.2024 | 37,51 | 37,51 | 37,21 | 37,40 | -0,87% | 543,00 |
| 25.11.2024 | 37,90 | 38,92 | 37,54 | 37,73 | -1,20% | 314.744,00 |
| 22.11.2024 | 37,18 | 38,19 | 36,94 | 38,19 | 2,36% | 115.190,00 |
| 21.11.2024 | 35,58 | 37,52 | 35,58 | 37,31 | 5,10% | 755,00 |
| 20.11.2024 | 35,90 | 36,28 | 35,17 | 35,50 | -0,45% | 885,00 |
| 19.11.2024 | 34,29 | 35,71 | 33,91 | 35,66 | 2,50% | 738,00 |
| 18.11.2024 | 34,98 | 35,02 | 34,79 | 34,79 | 0,49% | 323,00 |
| 15.11.2024 | 35,83 | 35,91 | 34,50 | 34,62 | -5,85% | 893,00 |
| 14.11.2024 | 36,12 | 36,77 | 35,90 | 36,77 | 2,11% | 879,00 |
| 13.11.2024 | 36,00 | 38,00 | 35,91 | 36,01 | -0,58% | 3.920,00 |
| 12.11.2024 | 36,90 | 36,90 | 35,92 | 36,22 | -2,11% | 746,00 |
| 11.11.2024 | 35,83 | 37,00 | 35,37 | 37,00 | 3,35% | 4.147,00 |
| 08.11.2024 | 35,56 | 35,85 | 35,17 | 35,80 | 0,00% | 820,00 |
| 07.11.2024 | 36,05 | 36,19 | 35,67 | 35,80 | 0,85% | 1.169,00 |
| 06.11.2024 | 34,23 | 35,50 | 34,16 | 35,50 | 9,16% | 357,00 |
| 05.11.2024 | 32,44 | 32,52 | 31,66 | 32,52 | 0,06% | 1.333,00 |
| 04.11.2024 | 37,29 | 37,97 | 32,00 | 32,50 | -13,63% | 6.861,00 |
| 01.11.2024 | 36,96 | 38,00 | 36,50 | 37,63 | 3,55% | 9.247,00 |
| 31.10.2024 | 37,04 | 37,74 | 36,34 | 36,34 | -4,39% | 917,00 |
| 30.10.2024 | 37,40 | 38,01 | 37,40 | 38,01 | 0,77% | 117.228,00 |
| 29.10.2024 | 37,50 | 38,15 | 37,50 | 37,72 | 0,91% | 58.021,00 |
| 28.10.2024 | 38,08 | 38,43 | 37,38 | 37,38 | -1,19% | 102.836,00 |
| 25.10.2024 | 37,95 | 38,26 | 37,78 | 37,83 | -0,05% | 738,00 |
| 24.10.2024 | 38,09 | 38,55 | 37,85 | 37,85 | 0,29% | 192,00 |
| 23.10.2024 | 38,68 | 38,71 | 37,74 | 37,74 | -3,92% | 10.408,00 |
| 22.10.2024 | 39,16 | 39,28 | 39,05 | 39,28 | -0,56% | 1.260,00 |
| 21.10.2024 | 39,51 | 40,31 | 39,40 | 39,50 | -1,47% | 767,00 |
| 18.10.2024 | 40,59 | 40,76 | 39,94 | 40,09 | -1,26% | 57.532,00 |
| 17.10.2024 | 40,01 | 40,60 | 40,01 | 40,60 | 1,17% | 12.147,00 |
| 16.10.2024 | 40,24 | 40,29 | 39,94 | 40,13 | -0,64% | 1.522,00 |
| 15.10.2024 | 39,93 | 40,73 | 39,74 | 40,39 | 0,65% | 2.661,00 |
| 14.10.2024 | 39,99 | 40,56 | 39,99 | 40,13 | -0,62% | 570,00 |
| 11.10.2024 | 39,82 | 40,56 | 39,82 | 40,38 | 1,74% | 3.882,00 |
| 10.10.2024 | 38,68 | 39,69 | 38,68 | 39,69 | 0,79% | 722,00 |
| 09.10.2024 | 37,98 | 39,38 | 37,70 | 39,38 | 3,25% | 699,00 |
| 08.10.2024 | 37,81 | 38,14 | 37,81 | 38,14 | 0,47% | 27,00 |
| 07.10.2024 | 38,84 | 39,23 | 37,72 | 37,96 | -1,40% | 2.994,00 |
| 04.10.2024 | 35,78 | 38,50 | 35,78 | 38,50 | 7,57% | 1.186,00 |
| 03.10.2024 | 35,46 | 35,79 | 35,46 | 35,79 | 0,14% | 70,00 |
| 02.10.2024 | 34,91 | 35,74 | 34,91 | 35,74 | 1,51% | 1.032,00 |
| 01.10.2024 | 36,46 | 36,46 | 34,91 | 35,21 | -3,06% | 343,00 |
| 30.09.2024 | 36,46 | 36,58 | 36,24 | 36,32 | -2,94% | 702,00 |
| 27.09.2024 | 37,70 | 37,70 | 37,14 | 37,42 | 1,08% | 110,00 |
| 26.09.2024 | 36,86 | 37,02 | 36,48 | 37,02 | 1,12% | 928,00 |
| 25.09.2024 | 36,40 | 36,82 | 36,40 | 36,61 | -0,92% | 134,00 |
| 24.09.2024 | 36,85 | 36,95 | 36,81 | 36,95 | 1,87% | 332,00 |
| 23.09.2024 | 39,05 | 39,17 | 35,30 | 36,27 | -7,00% | 2.354,00 |
| 20.09.2024 | 37,59 | 39,00 | 37,55 | 39,00 | 3,26% | 1.200,00 |
| 19.09.2024 | 37,29 | 37,77 | 36,86 | 37,77 | 2,80% | 1.960,00 |
| 18.09.2024 | 37,00 | 37,11 | 36,74 | 36,74 | -0,08% | 824,00 |
| 17.09.2024 | 36,32 | 36,77 | 36,32 | 36,77 | 1,41% | 131,00 |
| 16.09.2024 | 36,13 | 36,31 | 35,94 | 36,26 | -0,41% | 192,00 |
| 13.09.2024 | 36,04 | 37,28 | 36,04 | 36,41 | -1,59% | 620,00 |
| 12.09.2024 | 35,92 | 37,00 | 35,92 | 37,00 | 1,98% | 860,00 |
| 11.09.2024 | 34,79 | 36,28 | 34,79 | 36,28 | 6,05% | 1.969,00 |
| 10.09.2024 | 35,34 | 35,34 | 33,80 | 34,21 | -1,81% | 129,00 |
| 09.09.2024 | 32,90 | 35,40 | 32,90 | 34,84 | 7,53% | 2.729,00 |
| 06.09.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 0,40% | 448,00 |
| 05.09.2024 | 32,11 | 32,27 | 32,11 | 32,27 | 0,44% | 240,00 |
| 04.09.2024 | 31,70 | 32,13 | 31,69 | 32,13 | 0,94% | 395,00 |
| 03.09.2024 | 33,32 | 33,35 | 31,83 | 31,83 | -5,30% | 581,00 |
| 02.09.2024 | 33,66 | 33,84 | 33,55 | 33,61 | -0,09% | 415,00 |
| 30.08.2024 | 33,71 | 33,74 | 33,63 | 33,64 | -1,81% | 129,00 |
| 29.08.2024 | 32,50 | 34,26 | 32,50 | 34,26 | 4,74% | 612,00 |
| 28.08.2024 | 33,31 | 33,39 | 32,53 | 32,71 | -1,83% | 242,00 |
| 27.08.2024 | 33,75 | 33,75 | 33,18 | 33,32 | -0,89% | 194,00 |
| 26.08.2024 | 33,82 | 34,13 | 33,62 | 33,62 | -0,39% | 431,00 |