154,500€
-0,64%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 145,20 | 157,90 | 138,95 | 156,15 | 2,53% | 2.091,00 |
| 03.06.2026 | 148,80 | 154,45 | 145,00 | 152,30 | 2,28% | 2.603,00 |
| 02.06.2026 | 150,00 | 152,85 | 143,80 | 148,90 | -0,67% | 2.098,00 |
| 01.06.2026 | 138,50 | 149,90 | 137,05 | 149,90 | 11,95% | 2.554,00 |
| 29.05.2026 | 132,20 | 135,00 | 131,00 | 133,90 | 2,92% | 551,00 |
| 28.05.2026 | 129,95 | 132,35 | 129,80 | 130,10 | -0,19% | 1.097,00 |
| 27.05.2026 | 138,80 | 139,15 | 129,10 | 130,35 | -5,61% | 1.707,00 |
| 26.05.2026 | 137,40 | 142,00 | 132,45 | 138,10 | 0,55% | 1.981,00 |
| 25.05.2026 | 137,45 | 138,65 | 137,35 | 137,35 | 0,84% | 199,00 |
| 22.05.2026 | 138,00 | 141,45 | 135,90 | 136,20 | -3,68% | 870,00 |
| 21.05.2026 | 136,70 | 141,40 | 136,25 | 141,40 | 2,65% | 1.280,00 |
| 20.05.2026 | 129,20 | 139,00 | 127,40 | 137,75 | 7,20% | 750,00 |
| 19.05.2026 | 125,20 | 128,55 | 121,00 | 128,50 | 1,90% | 868,00 |
| 18.05.2026 | 131,70 | 133,65 | 122,15 | 126,10 | -4,94% | 2.670,00 |
| 15.05.2026 | 135,30 | 135,30 | 129,50 | 132,65 | 2,43% | 1.532,00 |
| 14.05.2026 | 137,00 | 138,05 | 128,50 | 129,50 | -4,67% | 439,00 |
| 13.05.2026 | 133,40 | 138,00 | 131,60 | 135,85 | 4,34% | 1.850,00 |
| 12.05.2026 | 138,00 | 138,05 | 128,00 | 130,20 | -5,03% | 3.677,00 |
| 11.05.2026 | 138,75 | 139,50 | 132,65 | 137,10 | -1,26% | 2.234,00 |
| 08.05.2026 | 126,45 | 139,50 | 126,35 | 138,85 | 7,76% | 2.135,00 |
| 07.05.2026 | 135,20 | 139,20 | 125,55 | 128,85 | -4,84% | 5.252,00 |
| 06.05.2026 | 130,50 | 136,25 | 125,05 | 135,40 | 3,91% | 10.217,00 |
| 05.05.2026 | 92,50 | 131,45 | 92,20 | 130,30 | 41,66% | 23.161,00 |
| 04.05.2026 | 87,00 | 92,60 | 86,46 | 91,98 | 11,41% | 3.394,00 |
| 30.04.2026 | 83,28 | 83,46 | 81,12 | 82,56 | -1,05% | 958,00 |
| 29.04.2026 | 80,70 | 83,80 | 80,70 | 83,44 | 3,57% | 281,00 |
| 28.04.2026 | 85,04 | 85,04 | 80,38 | 80,56 | -4,10% | 1.048,00 |
| 27.04.2026 | 81,66 | 84,00 | 77,52 | 84,00 | 3,52% | 523,00 |
| 24.04.2026 | 82,28 | 82,98 | 80,22 | 81,14 | -1,29% | 908,00 |
| 23.04.2026 | 80,94 | 84,00 | 79,52 | 82,20 | 0,74% | 1.941,00 |
| 22.04.2026 | 82,40 | 83,30 | 79,32 | 81,60 | 1,24% | 2.357,00 |
| 21.04.2026 | 75,94 | 82,64 | 75,94 | 80,60 | 6,67% | 1.746,00 |
| 20.04.2026 | 70,68 | 75,90 | 70,68 | 75,56 | 4,31% | 1.021,00 |
| 17.04.2026 | 74,82 | 77,86 | 70,62 | 72,44 | -0,08% | 1.792,00 |
| 16.04.2026 | 66,38 | 74,10 | 65,00 | 72,50 | 11,74% | 1.647,00 |
| 15.04.2026 | 62,20 | 66,70 | 62,20 | 64,88 | 5,36% | 1.001,00 |
| 14.04.2026 | 68,68 | 69,28 | 61,58 | 61,58 | -8,82% | 3.789,00 |
| 13.04.2026 | 63,66 | 68,30 | 63,22 | 67,54 | 4,97% | 1.985,00 |
| 10.04.2026 | 74,26 | 74,26 | 64,26 | 64,34 | -11,45% | 2.870,00 |
| 09.04.2026 | 77,02 | 77,02 | 70,54 | 72,66 | -5,37% | 868,00 |
| 08.04.2026 | 78,00 | 80,22 | 76,20 | 76,78 | 4,21% | 1.963,00 |
| 07.04.2026 | 74,56 | 75,44 | 71,94 | 73,68 | -5,47% | 918,00 |
| 02.04.2026 | 73,36 | 78,90 | 72,18 | 77,94 | 3,92% | 778,00 |
| 01.04.2026 | 74,34 | 77,70 | 74,34 | 75,00 | 0,94% | 1.364,00 |
| 31.03.2026 | 68,44 | 74,30 | 68,38 | 74,30 | 11,83% | 1.689,00 |
| 30.03.2026 | 70,18 | 72,70 | 65,44 | 66,44 | -5,49% | 1.288,00 |
| 27.03.2026 | 74,02 | 75,14 | 69,46 | 70,30 | -6,91% | 1.093,00 |
| 26.03.2026 | 74,30 | 76,24 | 73,44 | 75,52 | 1,31% | 1.018,00 |
| 25.03.2026 | 67,18 | 76,00 | 66,94 | 74,54 | 13,25% | 2.948,00 |
| 24.03.2026 | 75,72 | 75,72 | 65,62 | 65,82 | -10,01% | 2.374,00 |
| 23.03.2026 | 71,26 | 75,64 | 70,06 | 73,14 | 3,80% | 2.978,00 |
| 20.03.2026 | 73,36 | 73,74 | 69,78 | 70,46 | -5,30% | 1.456,00 |
| 19.03.2026 | 71,16 | 74,40 | 70,12 | 74,40 | 4,44% | 3.143,00 |
| 18.03.2026 | 67,32 | 75,00 | 67,32 | 71,24 | 5,73% | 8.105,00 |
| 17.03.2026 | 62,88 | 67,50 | 62,18 | 67,38 | 7,84% | 689,00 |
| 16.03.2026 | 59,82 | 65,90 | 59,02 | 62,48 | 5,04% | 5.377,00 |
| 13.03.2026 | 56,94 | 60,60 | 56,94 | 59,48 | 1,29% | 2.525,00 |
| 12.03.2026 | 58,34 | 59,06 | 57,76 | 58,72 | 1,21% | 2.121,00 |
| 11.03.2026 | 53,66 | 59,98 | 52,78 | 58,02 | 9,22% | 3.290,00 |
| 10.03.2026 | 49,95 | 53,26 | 49,60 | 53,12 | 8,54% | 542,00 |
| 09.03.2026 | 45,75 | 49,44 | 45,75 | 48,94 | 6,60% | 99,00 |
| 06.03.2026 | 45,20 | 45,91 | 45,20 | 45,91 | 0,61% | 2.171,00 |
| 05.03.2026 | 44,89 | 46,53 | 44,89 | 45,63 | 1,40% | 548,00 |
| 04.03.2026 | 48,03 | 48,03 | 45,00 | 45,00 | -7,54% | 810,00 |
| 03.03.2026 | 48,88 | 48,88 | 47,27 | 48,67 | -1,18% | 409,00 |
| 02.03.2026 | 46,00 | 49,25 | 45,20 | 49,25 | 5,44% | 1.417,00 |
| 27.02.2026 | 45,34 | 46,82 | 43,28 | 46,71 | 1,54% | 1.258,00 |
| 26.02.2026 | 49,97 | 50,48 | 45,50 | 46,00 | -10,19% | 1.321,00 |
| 25.02.2026 | 53,54 | 53,54 | 49,50 | 51,22 | -3,32% | 929,00 |
| 24.02.2026 | 50,90 | 55,82 | 47,50 | 52,98 | 6,54% | 3.408,00 |
| 23.02.2026 | 53,10 | 53,40 | 49,17 | 49,73 | -7,32% | 4.502,00 |
| 20.02.2026 | 57,90 | 57,90 | 53,66 | 53,66 | -6,61% | 1.153,00 |
| 19.02.2026 | 58,34 | 58,34 | 56,66 | 57,46 | -0,93% | 2.184,00 |
| 18.02.2026 | 57,62 | 58,68 | 57,28 | 58,00 | 1,33% | 2.704,00 |
| 17.02.2026 | 56,80 | 57,24 | 55,18 | 57,24 | 0,74% | 573,00 |
| 16.02.2026 | 58,06 | 58,24 | 56,74 | 56,82 | -1,42% | 372,00 |
| 13.02.2026 | 53,28 | 59,00 | 53,04 | 57,64 | 9,25% | 4.280,00 |
| 12.02.2026 | 52,52 | 53,92 | 52,02 | 52,76 | 0,15% | 1.197,00 |
| 11.02.2026 | 53,58 | 54,28 | 50,90 | 52,68 | -1,75% | 3.087,00 |
| 10.02.2026 | 54,38 | 54,70 | 53,06 | 53,62 | -1,22% | 92.896,00 |
| 09.02.2026 | 53,08 | 55,32 | 52,50 | 54,28 | 1,65% | 3.025,00 |
| 06.02.2026 | 48,01 | 53,40 | 47,84 | 53,40 | 9,09% | 31.638,00 |
| 05.02.2026 | 48,50 | 50,64 | 47,79 | 48,95 | 4,75% | 10.921,00 |
| 04.02.2026 | 48,98 | 49,46 | 45,91 | 46,73 | 0,19% | 560,00 |
| 03.02.2026 | 50,48 | 50,52 | 46,64 | 46,64 | -7,83% | 62.678,00 |
| 02.02.2026 | 45,42 | 50,60 | 45,42 | 50,60 | 8,72% | 103.736,00 |
| 30.01.2026 | 46,90 | 46,90 | 46,02 | 46,54 | -0,79% | 1.358,00 |
| 29.01.2026 | 50,20 | 50,48 | 46,34 | 46,91 | -7,66% | 2.195,00 |
| 28.01.2026 | 51,30 | 51,30 | 48,95 | 50,80 | 0,59% | 2.717,00 |
| 27.01.2026 | 50,04 | 56,28 | 49,41 | 50,50 | 2,23% | 6.986,00 |
| 26.01.2026 | 45,01 | 51,56 | 44,85 | 49,40 | 9,07% | 4.422,00 |
| 23.01.2026 | 46,05 | 46,43 | 45,19 | 45,29 | -2,37% | 1.244,00 |
| 22.01.2026 | 43,94 | 46,39 | 43,94 | 46,39 | 5,53% | 300,00 |
| 21.01.2026 | 42,43 | 43,96 | 42,11 | 43,96 | 3,39% | 301,00 |
| 20.01.2026 | 44,11 | 44,11 | 42,52 | 42,52 | -4,43% | 5.198,00 |
| 19.01.2026 | 44,99 | 44,99 | 44,36 | 44,49 | -2,88% | 382,00 |
| 16.01.2026 | 45,67 | 45,81 | 44,66 | 45,81 | -0,50% | 367,00 |
| 15.01.2026 | 45,64 | 46,18 | 45,64 | 46,04 | 1,37% | 561,00 |
| 14.01.2026 | 46,85 | 47,04 | 44,94 | 45,42 | -1,79% | 724,00 |
| 13.01.2026 | 47,18 | 48,90 | 45,93 | 46,25 | -2,03% | 1.685,00 |