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 |