42,795€
4,94%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |