24,605€
-0,71%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 24,70 | 24,70 | 24,56 | 24,65 | 0,04% | - |
| 03.07.2025 | 24,28 | 24,74 | 24,28 | 24,64 | 0,90% | 374,00 |
| 02.07.2025 | 23,71 | 24,62 | 23,71 | 24,42 | 2,52% | 1.472,00 |
| 01.07.2025 | 24,32 | 24,32 | 23,43 | 23,82 | -1,12% | 1.787,00 |
| 30.06.2025 | 24,32 | 24,53 | 23,95 | 24,09 | 0,29% | 703,00 |
| 27.06.2025 | 23,80 | 24,26 | 23,68 | 24,02 | 2,21% | 3.054,00 |
| 26.06.2025 | 23,12 | 23,64 | 23,12 | 23,50 | -1,51% | 113,00 |
| 25.06.2025 | 24,20 | 24,46 | 23,86 | 23,86 | -1,40% | 2.279,00 |
| 24.06.2025 | 24,56 | 24,58 | 24,11 | 24,20 | 0,83% | 842,00 |
| 23.06.2025 | 23,85 | 24,05 | 23,40 | 24,00 | 1,39% | 1.493,00 |
| 20.06.2025 | 24,01 | 24,14 | 23,67 | 23,67 | -1,62% | 426,00 |
| 19.06.2025 | 24,01 | 24,06 | 24,01 | 24,06 | -0,25% | 127,00 |
| 18.06.2025 | 24,18 | 24,47 | 23,96 | 24,12 | -1,19% | 2.064,00 |
| 17.06.2025 | 24,08 | 24,44 | 23,97 | 24,41 | 1,45% | 947,00 |
| 16.06.2025 | 23,48 | 24,12 | 23,26 | 24,06 | 3,17% | 478,00 |
| 13.06.2025 | 24,01 | 24,52 | 23,31 | 23,32 | -4,07% | 2.381,00 |
| 12.06.2025 | 25,09 | 25,09 | 24,31 | 24,31 | -4,14% | 345,00 |
| 11.06.2025 | 25,81 | 25,83 | 25,20 | 25,36 | -2,57% | 708,00 |
| 10.06.2025 | 25,38 | 26,03 | 25,36 | 26,03 | 1,72% | 2.291,00 |
| 09.06.2025 | 25,12 | 25,74 | 25,12 | 25,59 | 1,95% | 16.664,00 |
| 06.06.2025 | 24,48 | 25,24 | 24,48 | 25,10 | 3,16% | 330,00 |
| 05.06.2025 | 26,23 | 26,23 | 24,30 | 24,33 | -6,75% | 529,00 |
| 04.06.2025 | 26,35 | 26,69 | 26,09 | 26,09 | -0,15% | 571,00 |
| 03.06.2025 | 25,03 | 26,14 | 25,03 | 26,13 | 5,28% | 491,00 |
| 02.06.2025 | 24,83 | 24,90 | 24,30 | 24,82 | -1,19% | 559,00 |
| 30.05.2025 | 24,55 | 25,12 | 24,43 | 25,12 | 1,70% | 127,00 |
| 29.05.2025 | 25,49 | 25,49 | 24,70 | 24,70 | -1,55% | 370,00 |
| 28.05.2025 | 25,40 | 25,40 | 25,09 | 25,09 | -0,91% | 486,00 |
| 27.05.2025 | 25,40 | 25,57 | 25,16 | 25,32 | 0,20% | 266,00 |
| 26.05.2025 | 24,76 | 25,27 | 24,76 | 25,27 | 2,52% | 461,00 |
| 23.05.2025 | 25,86 | 25,86 | 24,65 | 24,65 | -5,16% | 699,00 |
| 22.05.2025 | 25,58 | 26,00 | 25,35 | 25,99 | 0,89% | 945,00 |
| 21.05.2025 | 26,70 | 26,70 | 25,57 | 25,76 | -4,24% | 404,00 |
| 20.05.2025 | 26,74 | 27,15 | 26,74 | 26,90 | 0,30% | 750,00 |
| 19.05.2025 | 26,89 | 26,92 | 26,48 | 26,82 | -2,19% | 509,00 |
| 16.05.2025 | 27,53 | 27,53 | 27,42 | 27,42 | 0,70% | 495,00 |
| 15.05.2025 | 27,61 | 27,61 | 26,97 | 27,23 | -2,40% | 476,00 |
| 14.05.2025 | 27,93 | 28,46 | 27,77 | 27,90 | -1,20% | 2.107,00 |
| 13.05.2025 | 28,43 | 28,84 | 28,24 | 28,24 | -0,21% | 13.843,00 |
| 12.05.2025 | 26,65 | 28,30 | 26,65 | 28,30 | 10,46% | 2.064,00 |
| 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 |