25,915€
-4,02%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,00 | 27,60 | 25,60 | 25,62 | -5,11% | 5.315,00 |
| 08.05.2025 | 25,53 | 27,00 | 25,53 | 27,00 | 8,65% | 17.818,00 |
| 07.05.2025 | 25,38 | 25,39 | 24,63 | 24,85 | -0,92% | 1.575,00 |
| 06.05.2025 | 29,49 | 29,69 | 24,70 | 25,08 | -14,31% | 4.405,00 |
| 05.05.2025 | 28,39 | 29,33 | 27,74 | 29,27 | 4,95% | 250,00 |
| 02.05.2025 | 27,87 | 27,95 | 27,51 | 27,89 | 3,53% | 53,00 |
| 30.04.2025 | 27,69 | 27,69 | 26,31 | 26,94 | -3,51% | 138,00 |
| 29.04.2025 | 26,98 | 27,92 | 26,98 | 27,92 | 2,80% | 47,00 |
| 28.04.2025 | 26,81 | 27,16 | 26,81 | 27,16 | 2,96% | 189,00 |
| 25.04.2025 | 26,50 | 26,50 | 26,38 | 26,38 | 0,88% | 253,00 |
| 24.04.2025 | 25,08 | 26,15 | 24,57 | 26,15 | 4,02% | 225,00 |
| 23.04.2025 | 23,92 | 26,04 | 23,92 | 25,14 | 8,18% | 783,00 |
| 22.04.2025 | 22,51 | 23,58 | 22,30 | 23,24 | -3,57% | 1.641,00 |
| 17.04.2025 | 24,58 | 24,74 | 24,04 | 24,10 | 0,42% | 270,00 |
| 16.04.2025 | 24,20 | 24,78 | 24,00 | 24,00 | -3,92% | 405,00 |
| 15.04.2025 | 24,17 | 25,24 | 24,17 | 24,98 | 3,01% | 1.116,00 |
| 14.04.2025 | 24,79 | 25,05 | 23,95 | 24,25 | -1,14% | 1.420,00 |
| 11.04.2025 | 25,10 | 25,10 | 24,53 | 24,53 | -1,96% | 340,00 |
| 10.04.2025 | 27,20 | 27,20 | 24,89 | 25,02 | -10,83% | 1.777,00 |
| 09.04.2025 | 22,51 | 28,55 | 22,51 | 28,06 | 19,86% | 722,00 |
| 08.04.2025 | 26,03 | 27,40 | 23,41 | 23,41 | -11,39% | 2.990,00 |
| 07.04.2025 | 24,20 | 26,42 | 23,60 | 26,42 | 3,57% | 1.940,00 |
| 04.04.2025 | 28,00 | 28,71 | 25,45 | 25,51 | -9,41% | 2.354,00 |
| 03.04.2025 | 30,69 | 30,81 | 28,07 | 28,16 | -12,16% | 1.278,00 |
| 02.04.2025 | 31,09 | 32,06 | 30,84 | 32,06 | 3,89% | 1.156,00 |
| 01.04.2025 | 30,75 | 31,11 | 30,34 | 30,86 | 0,29% | 276,00 |
| 31.03.2025 | 31,17 | 31,17 | 29,78 | 30,77 | -1,03% | 233,00 |
| 28.03.2025 | 32,50 | 32,57 | 30,84 | 31,09 | -6,78% | 3.244,00 |
| 27.03.2025 | 33,72 | 33,72 | 33,35 | 33,35 | -2,66% | 510,00 |
| 26.03.2025 | 34,79 | 34,81 | 34,26 | 34,26 | -2,39% | 672,00 |
| 25.03.2025 | 35,42 | 35,42 | 34,69 | 35,10 | 0,95% | 234,00 |
| 24.03.2025 | 33,97 | 34,77 | 33,97 | 34,77 | 2,26% | 949,00 |
| 21.03.2025 | 33,77 | 34,30 | 33,00 | 34,00 | 1,49% | - |
| 20.03.2025 | 33,56 | 33,97 | 33,35 | 33,50 | -0,03% | 510,00 |
| 19.03.2025 | 33,22 | 33,51 | 32,61 | 33,51 | 3,55% | 102,00 |
| 18.03.2025 | 33,97 | 33,97 | 32,36 | 32,36 | -5,05% | 82,00 |
| 17.03.2025 | 32,69 | 34,08 | 32,69 | 34,08 | 3,74% | 435,00 |
| 14.03.2025 | 32,35 | 33,61 | 32,35 | 32,85 | 1,30% | 179,00 |
| 13.03.2025 | 32,64 | 33,53 | 32,43 | 32,43 | -2,73% | 442,00 |
| 12.03.2025 | 33,04 | 33,68 | 32,99 | 33,34 | 0,57% | 182,00 |
| 11.03.2025 | 33,28 | 33,43 | 33,15 | 33,15 | -3,01% | 67,00 |
| 10.03.2025 | 36,12 | 36,12 | 32,97 | 34,18 | -7,60% | 1.269,00 |
| 07.03.2025 | 36,91 | 36,99 | 35,72 | 36,99 | 0,11% | 182,00 |
| 06.03.2025 | 38,21 | 38,21 | 36,92 | 36,95 | -3,94% | 345,00 |
| 05.03.2025 | 38,39 | 38,62 | 37,34 | 38,47 | 0,56% | - |
| 04.03.2025 | 38,48 | 38,48 | 36,65 | 38,25 | -0,57% | 3.556,00 |
| 03.03.2025 | 40,91 | 41,25 | 38,19 | 38,47 | -6,49% | 4.177,00 |
| 28.02.2025 | 41,16 | 41,16 | 40,00 | 41,14 | -3,04% | 2.127,00 |
| 27.02.2025 | 42,00 | 44,00 | 41,90 | 42,43 | 4,58% | 3.860,00 |
| 26.02.2025 | 40,07 | 41,35 | 39,01 | 40,57 | 4,70% | 514,00 |
| 25.02.2025 | 35,75 | 43,00 | 35,41 | 38,75 | 11,86% | 1.355,00 |
| 24.02.2025 | 37,58 | 37,83 | 34,64 | 34,64 | -8,26% | 1.410,00 |
| 21.02.2025 | 40,93 | 41,10 | 37,76 | 37,76 | -7,00% | 1.510,00 |
| 20.02.2025 | 42,51 | 42,51 | 40,56 | 40,60 | -4,52% | 1.089,00 |
| 19.02.2025 | 44,56 | 44,59 | 42,52 | 42,52 | -4,64% | 339,00 |
| 18.02.2025 | 42,70 | 44,74 | 42,52 | 44,59 | 4,77% | 715,00 |
| 17.02.2025 | 42,18 | 42,56 | 42,15 | 42,56 | 0,16% | 454,00 |
| 14.02.2025 | 43,99 | 43,99 | 42,49 | 42,49 | -2,84% | 665,00 |
| 13.02.2025 | 43,36 | 43,73 | 43,00 | 43,73 | 0,62% | 492,00 |
| 12.02.2025 | 43,52 | 43,77 | 42,70 | 43,46 | -0,30% | 1.406,00 |
| 11.02.2025 | 44,63 | 44,63 | 43,59 | 43,59 | -1,82% | 1.348,00 |
| 10.02.2025 | 43,87 | 44,63 | 43,57 | 44,40 | 2,83% | 2.044,00 |
| 07.02.2025 | 42,46 | 43,53 | 42,09 | 43,18 | 2,32% | 1.049,00 |
| 06.02.2025 | 41,71 | 42,20 | 41,16 | 42,20 | 2,25% | 1.230,00 |
| 05.02.2025 | 38,67 | 41,52 | 38,67 | 41,27 | 5,74% | 884,00 |
| 04.02.2025 | 38,73 | 39,43 | 38,71 | 39,03 | -1,19% | 817,00 |
| 03.02.2025 | 39,34 | 40,01 | 37,82 | 39,50 | -2,35% | 1.784,00 |
| 31.01.2025 | 40,20 | 40,89 | 40,16 | 40,45 | 0,77% | 1.305,00 |
| 30.01.2025 | 40,06 | 40,71 | 40,00 | 40,14 | -0,42% | 1.372,00 |
| 29.01.2025 | 40,15 | 40,72 | 39,29 | 40,31 | -0,52% | 983,00 |
| 28.01.2025 | 38,71 | 40,57 | 38,43 | 40,52 | 5,38% | 2.641,00 |
| 27.01.2025 | 37,69 | 39,35 | 36,97 | 38,45 | 1,00% | 2.025,00 |
| 24.01.2025 | 36,73 | 39,37 | 36,73 | 38,07 | 3,87% | 13.967,00 |
| 23.01.2025 | 36,52 | 36,85 | 36,23 | 36,65 | -0,95% | 1.025,00 |
| 22.01.2025 | 35,99 | 37,00 | 35,71 | 37,00 | 3,29% | 2.671,00 |
| 21.01.2025 | 34,43 | 35,99 | 34,43 | 35,82 | 3,47% | 10.886,00 |
| 20.01.2025 | 34,83 | 34,88 | 34,62 | 34,62 | -1,31% | 441,00 |
| 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 |