37,840€
2,99%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 37,21 | 37,84 | 36,81 | 37,78 | 2,83% | 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 |
| 23.08.2024 | 32,89 | 34,10 | 32,89 | 33,75 | 2,27% | 373,00 |
| 22.08.2024 | 33,31 | 33,57 | 33,00 | 33,00 | -1,90% | 435,00 |
| 21.08.2024 | 33,46 | 33,64 | 33,45 | 33,64 | 0,45% | 206,00 |
| 20.08.2024 | 34,12 | 34,22 | 33,49 | 33,49 | -1,50% | 805,00 |
| 19.08.2024 | 33,80 | 34,00 | 33,53 | 34,00 | 3,91% | 549,00 |
| 16.08.2024 | 33,33 | 33,56 | 32,35 | 32,72 | -2,82% | 878,00 |
| 15.08.2024 | 33,29 | 34,00 | 33,29 | 33,67 | 3,09% | 1.115,00 |
| 14.08.2024 | 32,53 | 33,50 | 32,42 | 32,66 | 1,15% | 1.530,00 |
| 13.08.2024 | 31,04 | 32,29 | 31,04 | 32,29 | 6,50% | 673,00 |
| 12.08.2024 | 29,45 | 30,32 | 29,18 | 30,32 | 0,66% | 971,00 |
| 09.08.2024 | 27,99 | 30,12 | 27,77 | 30,12 | 14,44% | 3.171,00 |
| 08.08.2024 | 25,43 | 26,32 | 25,16 | 26,32 | -0,30% | 2.261,00 |
| 07.08.2024 | 25,59 | 26,57 | 25,59 | 26,40 | 5,35% | 1.083,00 |
| 06.08.2024 | 25,45 | 25,45 | 25,06 | 25,06 | 0,04% | 424,00 |
| 05.08.2024 | 24,72 | 25,24 | 23,82 | 25,05 | -4,17% | 3.681,00 |
| 02.08.2024 | 28,03 | 28,03 | 25,66 | 26,14 | -9,30% | 1.306,00 |
| 01.08.2024 | 31,02 | 31,02 | 28,76 | 28,82 | -3,29% | 334,00 |
| 31.07.2024 | 29,42 | 29,80 | 29,34 | 29,80 | 1,26% | 998,00 |
| 30.07.2024 | 29,89 | 29,98 | 29,43 | 29,43 | -1,90% | 521,00 |
| 29.07.2024 | 29,69 | 30,00 | 29,65 | 30,00 | 1,49% | 733,00 |
| 26.07.2024 | 29,74 | 30,21 | 29,15 | 29,56 | -0,44% | 150,00 |
| 25.07.2024 | 28,36 | 30,09 | 28,18 | 29,69 | 2,17% | 744,00 |
| 24.07.2024 | 29,42 | 29,53 | 28,82 | 29,06 | -2,97% | 389,00 |
| 23.07.2024 | 29,60 | 30,00 | 29,60 | 29,95 | 1,84% | 237,00 |
| 22.07.2024 | 30,15 | 30,27 | 29,14 | 29,41 | -1,77% | 527,00 |
| 19.07.2024 | 30,48 | 30,60 | 29,85 | 29,94 | -2,70% | 877,00 |
| 18.07.2024 | 31,13 | 31,34 | 30,77 | 30,77 | -0,77% | 911,00 |
| 17.07.2024 | 31,55 | 31,77 | 31,01 | 31,01 | -1,90% | 372,00 |
| 16.07.2024 | 30,75 | 31,61 | 30,75 | 31,61 | 1,80% | 331,00 |
| 15.07.2024 | 30,44 | 31,05 | 30,39 | 31,05 | 2,75% | 457,00 |
| 12.07.2024 | 30,42 | 30,67 | 30,22 | 30,22 | 6,00% | 806,00 |
| 11.07.2024 | 28,78 | 28,92 | 28,49 | 28,51 | -1,45% | 588,00 |
| 10.07.2024 | 29,82 | 30,03 | 28,93 | 28,93 | -3,89% | 2.014,00 |
| 09.07.2024 | 31,94 | 32,00 | 30,10 | 30,10 | -5,20% | 667,00 |
| 08.07.2024 | 31,99 | 32,01 | 31,70 | 31,75 | -0,28% | 884,00 |
| 05.07.2024 | 31,69 | 32,86 | 31,47 | 31,84 | -0,22% | 1.771,00 |
| 04.07.2024 | 32,00 | 32,00 | 31,91 | 31,91 | -0,90% | 36,00 |
| 03.07.2024 | 32,50 | 32,63 | 32,20 | 32,20 | -0,80% | 499,00 |
| 02.07.2024 | 32,04 | 32,61 | 32,04 | 32,46 | 1,12% | 385,00 |
| 01.07.2024 | 32,25 | 32,72 | 31,82 | 32,10 | -0,86% | 2.055,00 |
| 28.06.2024 | 31,92 | 32,38 | 31,92 | 32,38 | 1,50% | 164,00 |
| 27.06.2024 | 30,80 | 31,90 | 30,80 | 31,90 | 2,90% | 270,00 |
| 26.06.2024 | 30,27 | 31,00 | 30,25 | 31,00 | 3,71% | 226,00 |
| 25.06.2024 | 30,49 | 30,69 | 29,89 | 29,89 | -2,16% | 405,00 |
| 24.06.2024 | 31,81 | 31,81 | 30,55 | 30,55 | -3,29% | 296,00 |
| 21.06.2024 | 31,69 | 31,83 | 31,39 | 31,59 | 0,38% | 447,00 |
| 20.06.2024 | 32,40 | 32,75 | 31,47 | 31,47 | -2,39% | 1.460,00 |
| 19.06.2024 | 32,55 | 32,57 | 32,24 | 32,24 | -0,74% | 47,00 |
| 18.06.2024 | 33,49 | 33,50 | 32,48 | 32,48 | -0,28% | 533,00 |
| 17.06.2024 | 32,66 | 32,66 | 32,44 | 32,57 | -0,03% | 1.289,00 |
| 14.06.2024 | 33,68 | 33,80 | 32,58 | 32,58 | -4,29% | 1.882,00 |
| 13.06.2024 | 36,04 | 36,04 | 33,59 | 34,04 | -5,63% | 1.502,00 |
| 12.06.2024 | 35,07 | 36,32 | 34,52 | 36,07 | 5,78% | 13.965,00 |
| 11.06.2024 | 33,99 | 34,10 | 33,96 | 34,10 | 0,03% | 57,00 |
| 10.06.2024 | 34,88 | 34,88 | 33,86 | 34,09 | -1,19% | 1.622,00 |
| 07.06.2024 | 35,05 | 35,39 | 34,50 | 34,50 | -1,51% | 3.228,00 |
| 06.06.2024 | 34,33 | 35,04 | 34,18 | 35,03 | 1,54% | 14.227,00 |
| 05.06.2024 | 33,73 | 34,50 | 33,73 | 34,50 | 2,10% | 350,00 |
| 04.06.2024 | 33,35 | 33,79 | 33,35 | 33,79 | 2,08% | 233,00 |
| 03.06.2024 | 34,01 | 34,33 | 33,10 | 33,10 | -0,93% | 283,00 |
| 31.05.2024 | 34,02 | 34,03 | 33,41 | 33,41 | -0,68% | 418,00 |
| 30.05.2024 | 33,43 | 33,64 | 33,43 | 33,64 | 0,81% | 123,00 |
| 29.05.2024 | 34,12 | 34,44 | 33,37 | 33,37 | -2,43% | 1.619,00 |
| 28.05.2024 | 33,04 | 34,20 | 33,04 | 34,20 | 3,20% | 198,00 |
| 27.05.2024 | 33,18 | 33,38 | 33,02 | 33,14 | -1,37% | 372,00 |
| 24.05.2024 | 33,49 | 33,60 | 33,49 | 33,60 | -0,41% | 110,00 |
| 23.05.2024 | 34,99 | 35,34 | 33,74 | 33,74 | -3,68% | 957,00 |
| 22.05.2024 | 35,58 | 35,58 | 35,02 | 35,03 | -1,63% | 1.041,00 |
| 21.05.2024 | 34,64 | 35,61 | 34,64 | 35,61 | 3,19% | 761,00 |
| 20.05.2024 | 34,01 | 34,51 | 34,01 | 34,51 | 2,19% | 891,00 |
| 17.05.2024 | 34,54 | 34,61 | 33,75 | 33,77 | -1,52% | 823,00 |
| 16.05.2024 | 35,82 | 35,82 | 34,29 | 34,29 | -4,64% | 644,00 |
| 15.05.2024 | 36,23 | 36,81 | 35,96 | 35,96 | -3,07% | 462,00 |
| 14.05.2024 | 34,71 | 37,10 | 34,71 | 37,10 | 7,82% | 2.203,00 |
| 13.05.2024 | 33,23 | 34,41 | 32,35 | 34,41 | 3,96% | 671,00 |
| 10.05.2024 | 30,20 | 33,10 | 30,20 | 33,10 | 8,63% | 1.166,00 |
| 09.05.2024 | 31,10 | 31,17 | 30,47 | 30,47 | -4,72% | 759,00 |
| 08.05.2024 | 32,31 | 32,31 | 31,98 | 31,98 | -1,42% | 532,00 |
| 07.05.2024 | 32,50 | 32,57 | 31,99 | 32,44 | 1,57% | 810,00 |
| 06.05.2024 | 31,70 | 32,20 | 31,60 | 31,94 | 0,28% | 831,00 |
| 03.05.2024 | 32,78 | 33,19 | 31,85 | 31,85 | -2,09% | 574,00 |