DigitalOcean Holdings Inc.
[WKN: A2QRZ4 | ISIN: US25402D1028]
Aktienkurse
32,125€ -6,20%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid: Ask:

Aktienkurse zur DigitalOcean Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
10.10.2025 34,73 35,11 31,94 32,15 -6,15% 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
29.09.2025 30,23 30,39 29,91 30,21 1,44% 2.858,00
26.09.2025 29,79 29,80 29,61 29,78 -1,23% 193,00
25.09.2025 30,78 30,78 29,86 30,15 -1,76% 664,00
24.09.2025 31,54 31,55 30,69 30,69 -2,73% 237,00
23.09.2025 32,03 32,72 31,55 31,55 -1,41% 777,00
22.09.2025 31,15 32,00 30,69 32,00 1,85% 1.301,00
19.09.2025 31,55 31,96 31,14 31,42 -0,85% 544,00
18.09.2025 31,10 31,69 31,10 31,69 3,29% 76,00
17.09.2025 30,97 30,97 30,68 30,68 1,09% 220,00
16.09.2025 31,29 31,29 30,31 30,35 -3,10% 1.105,00
15.09.2025 30,42 31,54 30,31 31,32 3,09% 449,00
12.09.2025 31,00 31,34 30,38 30,38 1,18% 3.086,00
11.09.2025 29,26 30,10 28,95 30,03 2,04% 472,00
10.09.2025 29,36 30,60 29,29 29,43 0,79% 1.304,00
09.09.2025 28,25 29,67 28,14 29,20 1,85% 3.436,00
08.09.2025 27,74 28,69 27,59 28,67 2,78% 750,00
05.09.2025 28,00 28,25 27,69 27,89 1,83% 578,00
04.09.2025 27,42 27,42 26,55 27,39 0,51% 893,00
03.09.2025 27,38 27,38 27,05 27,25 0,66% 568,00
02.09.2025 27,81 27,81 26,90 27,07 -2,73% 1.490,00
01.09.2025 28,02 28,05 27,81 27,83 -0,14% 100,00
29.08.2025 28,55 28,55 27,87 27,87 -2,21% 1.335,00
28.08.2025 28,03 28,76 27,84 28,50 3,22% 1.244,00
27.08.2025 26,50 27,66 26,50 27,61 4,90% 1.733,00
26.08.2025 26,56 26,60 26,32 26,32 -1,90% 157,00
25.08.2025 26,80 26,99 26,56 26,83 -0,59% 1.025,00
22.08.2025 26,42 26,99 26,42 26,99 4,77% 789,00
21.08.2025 26,06 26,06 25,60 25,76 -2,09% 808,00
20.08.2025 26,05 26,31 25,95 26,31 -3,27% 1.134,00
19.08.2025 27,06 27,20 27,06 27,20 0,37% 478,00
18.08.2025 26,43 27,13 26,26 27,10 0,93% 808,00
15.08.2025 26,34 26,85 26,30 26,85 3,35% 631,00
14.08.2025 27,47 27,67 25,98 25,98 -3,38% 2.378,00
13.08.2025 25,75 26,90 25,75 26,89 4,59% 1.601,00
12.08.2025 25,78 25,78 24,90 25,71 0,04% 1.944,00
11.08.2025 28,46 28,68 25,18 25,70 -9,03% 4.651,00
08.08.2025 29,82 30,17 27,80 28,25 -1,91% 2.660,00
07.08.2025 31,05 31,92 28,80 28,80 -7,99% 4.328,00
06.08.2025 30,12 31,68 29,56 31,30 3,92% 14.900,00
05.08.2025 24,24 30,13 24,00 30,12 29,16% 25.804,00
04.08.2025 22,48 23,32 22,48 23,32 4,01% 1.417,00
01.08.2025 24,43 24,43 22,42 22,42 -10,32% 2.154,00
31.07.2025 24,71 25,00 24,25 25,00 3,35% 960,00
30.07.2025 24,90 24,90 24,19 24,19 -2,54% 790,00
29.07.2025 25,24 25,63 24,71 24,82 -1,31% 1.156,00
28.07.2025 24,61 25,60 24,56 25,15 2,49% 13.557,00
25.07.2025 24,39 24,78 24,39 24,54 -0,85% 605,00
24.07.2025 24,72 24,75 24,47 24,75 0,16% 1.252,00
23.07.2025 24,46 24,90 24,44 24,71 -0,36% 547,00
22.07.2025 24,75 24,98 24,63 24,80 -1,08% 1.665,00
21.07.2025 25,31 25,72 25,07 25,07 -0,75% 4.651,00
18.07.2025 25,26 25,76 25,00 25,26 0,44% 581,00
17.07.2025 24,38 25,61 24,38 25,15 4,27% 1.255,00
16.07.2025 24,11 24,57 23,38 24,12 -1,59% 984,00
15.07.2025 24,25 25,02 24,25 24,51 -0,45% 1.097,00
14.07.2025 24,03 24,62 24,00 24,62 1,74% 603,00
11.07.2025 25,04 25,12 24,20 24,20 -5,17% 883,00
10.07.2025 25,58 25,67 24,88 25,52 0,20% 636,00
09.07.2025 25,26 25,47 25,10 25,47 1,23% 697,00
08.07.2025 24,75 25,37 24,75 25,16 2,69% 212,00
07.07.2025 24,80 25,00 24,50 24,50 -0,61% 504,00
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