49,900€
-7,01%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 52,40 | 53,62 | 49,33 | 50,07 | -6,70% | 1.445,00 |
| 20.02.2026 | 57,90 | 57,90 | 53,66 | 53,66 | -6,61% | 1.153,00 |
| 19.02.2026 | 58,34 | 58,34 | 56,66 | 57,46 | -0,93% | 2.184,00 |
| 18.02.2026 | 57,62 | 58,68 | 57,28 | 58,00 | 1,33% | 2.704,00 |
| 17.02.2026 | 56,80 | 57,24 | 55,18 | 57,24 | 0,74% | 573,00 |
| 16.02.2026 | 58,06 | 58,24 | 56,74 | 56,82 | -1,42% | 372,00 |
| 13.02.2026 | 53,28 | 59,00 | 53,04 | 57,64 | 9,25% | 4.280,00 |
| 12.02.2026 | 52,52 | 53,92 | 52,02 | 52,76 | 0,15% | 1.197,00 |
| 11.02.2026 | 53,58 | 54,28 | 50,90 | 52,68 | -1,75% | 3.087,00 |
| 10.02.2026 | 54,38 | 54,70 | 53,06 | 53,62 | -1,22% | 92.896,00 |
| 09.02.2026 | 53,08 | 55,32 | 52,50 | 54,28 | 1,65% | 3.025,00 |
| 06.02.2026 | 48,01 | 53,40 | 47,84 | 53,40 | 9,09% | 31.638,00 |
| 05.02.2026 | 48,50 | 50,64 | 47,86 | 48,95 | 4,75% | 10.921,00 |
| 04.02.2026 | 48,98 | 49,46 | 45,91 | 46,73 | 0,19% | 560,00 |
| 03.02.2026 | 50,48 | 50,50 | 46,64 | 46,64 | -7,83% | 62.678,00 |
| 02.02.2026 | 45,42 | 50,60 | 45,42 | 50,60 | 8,72% | 103.736,00 |
| 30.01.2026 | 46,90 | 46,90 | 46,02 | 46,54 | -0,79% | 1.358,00 |
| 29.01.2026 | 50,20 | 50,48 | 46,34 | 46,91 | -7,66% | 2.195,00 |
| 28.01.2026 | 51,30 | 51,30 | 48,95 | 50,80 | 0,59% | 2.717,00 |
| 27.01.2026 | 50,04 | 56,28 | 49,41 | 50,50 | 2,23% | 6.986,00 |
| 26.01.2026 | 45,01 | 51,56 | 44,85 | 49,40 | 9,07% | 4.422,00 |
| 23.01.2026 | 46,05 | 46,43 | 45,19 | 45,29 | -2,37% | 1.244,00 |
| 22.01.2026 | 43,94 | 46,39 | 43,94 | 46,39 | 5,53% | 300,00 |
| 21.01.2026 | 42,43 | 43,96 | 42,11 | 43,96 | 3,39% | 301,00 |
| 20.01.2026 | 44,11 | 44,11 | 42,52 | 42,52 | -4,43% | 5.198,00 |
| 19.01.2026 | 44,99 | 44,99 | 44,36 | 44,49 | -2,88% | 382,00 |
| 16.01.2026 | 45,67 | 45,81 | 44,66 | 45,81 | -0,50% | 367,00 |
| 15.01.2026 | 45,64 | 46,18 | 45,64 | 46,04 | 1,37% | 561,00 |
| 14.01.2026 | 46,85 | 47,04 | 44,94 | 45,42 | -1,79% | 724,00 |
| 13.01.2026 | 47,18 | 48,90 | 45,93 | 46,25 | -2,03% | 1.685,00 |
| 12.01.2026 | 44,75 | 48,00 | 44,53 | 47,21 | 4,01% | 1.494,00 |
| 09.01.2026 | 44,84 | 45,70 | 44,14 | 45,39 | 2,21% | 1.905,00 |
| 08.01.2026 | 45,55 | 45,55 | 43,83 | 44,41 | -3,03% | 1.531,00 |
| 07.01.2026 | 46,65 | 47,03 | 45,66 | 45,80 | -0,48% | 1.002,00 |
| 06.01.2026 | 43,05 | 46,48 | 42,81 | 46,02 | 6,95% | 2.023,00 |
| 05.01.2026 | 41,90 | 44,57 | 41,84 | 43,03 | 6,19% | 1.180,00 |
| 02.01.2026 | 41,21 | 41,91 | 40,45 | 40,52 | -3,29% | 6.442,00 |
| 30.12.2025 | 41,53 | 41,98 | 41,38 | 41,90 | 0,96% | 474,00 |
| 29.12.2025 | 41,88 | 41,99 | 40,78 | 41,50 | 0,75% | 966,00 |
| 23.12.2025 | 41,68 | 42,14 | 40,49 | 41,19 | -1,69% | 696,00 |
| 22.12.2025 | 40,58 | 41,90 | 40,57 | 41,90 | 2,80% | 1.504,00 |
| 19.12.2025 | 39,20 | 40,78 | 39,20 | 40,76 | 4,17% | 376,00 |
| 18.12.2025 | 37,90 | 39,16 | 37,90 | 39,13 | 4,63% | 1.074,00 |
| 17.12.2025 | 37,88 | 38,50 | 37,38 | 37,40 | -1,50% | 1.546,00 |
| 16.12.2025 | 38,44 | 38,70 | 37,66 | 37,97 | -2,24% | 2.017,00 |
| 15.12.2025 | 40,50 | 40,88 | 38,67 | 38,84 | -5,96% | 2.738,00 |
| 12.12.2025 | 41,55 | 42,30 | 41,30 | 41,30 | -0,58% | 1.343,00 |
| 11.12.2025 | 42,42 | 43,06 | 40,66 | 41,54 | -5,27% | 1.769,00 |
| 10.12.2025 | 43,12 | 44,00 | 42,97 | 43,85 | 2,19% | 2.651,00 |
| 09.12.2025 | 42,95 | 44,15 | 42,01 | 42,91 | 2,63% | 2.098,00 |
| 08.12.2025 | 41,84 | 42,30 | 41,61 | 41,81 | 1,58% | 1.025,00 |
| 05.12.2025 | 39,44 | 41,16 | 39,44 | 41,16 | 1,65% | 804,00 |
| 04.12.2025 | 39,16 | 40,49 | 38,90 | 40,49 | 5,72% | 2.867,00 |
| 03.12.2025 | 38,19 | 38,31 | 38,19 | 38,30 | -0,10% | 91,00 |
| 02.12.2025 | 37,70 | 39,96 | 37,70 | 38,34 | 1,29% | 543,00 |
| 01.12.2025 | 37,99 | 38,05 | 36,72 | 37,85 | -2,52% | 1.498,00 |
| 28.11.2025 | 39,20 | 39,20 | 38,65 | 38,83 | 0,36% | 238,00 |
| 27.11.2025 | 38,48 | 38,69 | 38,48 | 38,69 | -2,69% | 119,00 |
| 26.11.2025 | 38,88 | 40,21 | 38,23 | 39,76 | 2,13% | 3.104,00 |
| 25.11.2025 | 38,94 | 39,32 | 38,78 | 38,93 | -0,97% | 582,00 |
| 24.11.2025 | 38,29 | 39,61 | 37,91 | 39,31 | 2,96% | 367,00 |
| 21.11.2025 | 37,31 | 38,18 | 36,66 | 38,18 | -0,88% | 1.486,00 |
| 20.11.2025 | 39,79 | 39,94 | 38,08 | 38,52 | 0,03% | 2.103,00 |
| 19.11.2025 | 37,73 | 38,62 | 37,73 | 38,51 | 1,08% | 168,00 |
| 18.11.2025 | 37,83 | 38,10 | 36,23 | 38,10 | -1,80% | 2.603,00 |
| 17.11.2025 | 39,37 | 39,95 | 38,80 | 38,80 | -2,04% | 1.299,00 |
| 14.11.2025 | 38,37 | 40,34 | 36,89 | 39,61 | 1,69% | 2.927,00 |
| 13.11.2025 | 41,42 | 41,54 | 38,49 | 38,95 | -6,44% | 2.852,00 |
| 12.11.2025 | 43,10 | 43,60 | 40,83 | 41,63 | -3,43% | 3.176,00 |
| 11.11.2025 | 45,26 | 45,26 | 42,93 | 43,11 | -3,62% | 3.998,00 |
| 10.11.2025 | 43,90 | 45,40 | 43,30 | 44,73 | 4,46% | 9.559,00 |
| 07.11.2025 | 40,99 | 42,82 | 39,81 | 42,82 | 4,85% | 1.609,00 |
| 06.11.2025 | 39,66 | 42,00 | 39,19 | 40,84 | 2,51% | 4.079,00 |
| 05.11.2025 | 34,54 | 40,49 | 30,81 | 39,84 | 16,29% | 4.299,00 |
| 04.11.2025 | 35,25 | 35,34 | 33,57 | 34,26 | -5,07% | 2.321,00 |
| 03.11.2025 | 35,54 | 36,23 | 35,27 | 36,09 | 3,80% | 585,00 |
| 31.10.2025 | 33,39 | 34,77 | 33,39 | 34,77 | 6,07% | 818,00 |
| 30.10.2025 | 33,95 | 34,07 | 32,78 | 32,78 | -5,31% | 2.158,00 |
| 29.10.2025 | 33,57 | 34,62 | 33,57 | 34,62 | 0,49% | 275,00 |
| 28.10.2025 | 34,94 | 35,04 | 34,45 | 34,45 | -0,75% | 348,00 |
| 27.10.2025 | 34,35 | 34,78 | 34,30 | 34,71 | 2,51% | 1.070,00 |
| 24.10.2025 | 34,11 | 34,54 | 33,84 | 33,86 | -0,03% | 1.272,00 |
| 23.10.2025 | 33,80 | 33,87 | 33,12 | 33,87 | 0,06% | 82,00 |
| 22.10.2025 | 34,10 | 34,17 | 33,00 | 33,85 | -1,83% | 3.340,00 |
| 21.10.2025 | 35,57 | 35,57 | 34,48 | 34,48 | -3,28% | 389,00 |
| 20.10.2025 | 36,04 | 36,56 | 35,30 | 35,65 | -0,14% | 598,00 |
| 17.10.2025 | 36,22 | 36,77 | 34,80 | 35,70 | -3,67% | 3.171,00 |
| 16.10.2025 | 39,31 | 39,70 | 36,15 | 37,06 | -1,07% | 2.738,00 |
| 15.10.2025 | 35,19 | 37,67 | 34,91 | 37,46 | 6,66% | 2.691,00 |
| 14.10.2025 | 33,95 | 35,15 | 33,48 | 35,12 | 1,33% | 1.108,00 |
| 13.10.2025 | 32,99 | 34,83 | 32,89 | 34,66 | 7,98% | 2.548,00 |
| 10.10.2025 | 34,91 | 35,00 | 32,10 | 32,10 | -6,28% | 3.230,00 |
| 09.10.2025 | 32,68 | 34,75 | 32,68 | 34,25 | 4,45% | 958,00 |
| 08.10.2025 | 33,05 | 33,74 | 32,70 | 32,79 | -0,88% | 1.541,00 |
| 07.10.2025 | 33,23 | 33,85 | 32,68 | 33,08 | -0,06% | 1.397,00 |
| 06.10.2025 | 32,11 | 34,37 | 32,11 | 33,10 | 1,47% | 2.504,00 |
| 03.10.2025 | 33,29 | 33,29 | 32,62 | 32,62 | -1,18% | 592,00 |
| 02.10.2025 | 30,71 | 33,17 | 30,71 | 33,01 | 12,78% | 1.069,00 |
| 01.10.2025 | 28,77 | 29,61 | 28,68 | 29,27 | 1,07% | 2.521,00 |
| 30.09.2025 | 30,22 | 30,22 | 28,92 | 28,96 | -4,14% | 890,00 |