24,600€
-0,36%
Echtzeit-Aktienkurs DIGITALOCEAN HLD.-,000025
Bid:
Ask:
Aktienkurse zur DIGITALOCEAN HLD.-,000025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -0,97% | - |
| 03.07.2025 | 24,03 | 24,69 | 24,03 | 24,69 | 4,05% | 16,00 |
| 02.07.2025 | 23,73 | 23,73 | 23,73 | 23,73 | -1,49% | - |
| 01.07.2025 | 24,09 | 24,09 | 24,09 | 24,09 | -1,67% | - |
| 30.06.2025 | 24,12 | 24,50 | 24,12 | 24,50 | 3,38% | 344,00 |
| 27.06.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,34% | - |
| 26.06.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -2,06% | - |
| 25.06.2025 | 24,08 | 24,28 | 24,08 | 24,28 | 0,37% | 33,00 |
| 24.06.2025 | 24,19 | 24,19 | 24,19 | 24,19 | 2,41% | - |
| 23.06.2025 | 23,62 | 23,62 | 23,62 | 23,62 | -1,62% | - |
| 20.06.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -0,21% | - |
| 19.06.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -0,46% | - |
| 18.06.2025 | 24,17 | 24,17 | 24,17 | 24,17 | -0,21% | - |
| 17.06.2025 | 24,14 | 24,22 | 24,14 | 24,22 | 4,13% | 35,00 |
| 16.06.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -1,19% | 100,00 |
| 13.06.2025 | 24,16 | 24,16 | 23,54 | 23,54 | -6,07% | 75,00 |
| 12.06.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -2,11% | - |
| 11.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,63% | - |
| 10.06.2025 | 25,19 | 25,19 | 25,19 | 25,19 | -1,56% | - |
| 09.06.2025 | 25,12 | 25,68 | 25,12 | 25,59 | 5,66% | 270,00 |
| 06.06.2025 | 24,22 | 24,22 | 24,22 | 24,22 | -6,74% | - |
| 05.06.2025 | 25,97 | 25,97 | 25,97 | 25,97 | -1,37% | - |
| 04.06.2025 | 26,33 | 26,33 | 26,33 | 26,33 | 6,82% | - |
| 03.06.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 0,33% | - |
| 02.06.2025 | 24,57 | 24,57 | 24,57 | 24,57 | 0,16% | - |
| 30.05.2025 | 24,53 | 24,53 | 24,53 | 24,53 | -1,88% | - |
| 29.05.2025 | 25,56 | 25,56 | 25,00 | 25,00 | -1,38% | 288,00 |
| 28.05.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,24% | - |
| 27.05.2025 | 25,15 | 25,46 | 25,15 | 25,41 | 2,92% | 125,00 |
| 26.05.2025 | 24,69 | 24,69 | 24,69 | 24,69 | -3,52% | - |
| 23.05.2025 | 25,51 | 25,59 | 25,51 | 25,59 | 1,23% | 10,00 |
| 22.05.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -4,06% | - |
| 21.05.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -2,04% | - |
| 20.05.2025 | 26,95 | 26,95 | 26,90 | 26,90 | 0,26% | 2.036,00 |
| 19.05.2025 | 26,68 | 26,83 | 26,68 | 26,83 | -1,51% | 20,00 |
| 16.05.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -1,66% | - |
| 15.05.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -1,98% | - |
| 14.05.2025 | 28,09 | 28,26 | 28,09 | 28,26 | -1,40% | 8,00 |
| 13.05.2025 | 28,20 | 28,76 | 28,20 | 28,66 | 3,77% | 737,00 |
| 12.05.2025 | 26,50 | 27,62 | 26,50 | 27,62 | 2,30% | 1.615,00 |
| 09.05.2025 | 26,89 | 27,59 | 26,89 | 27,00 | -0,18% | 305,00 |
| 08.05.2025 | 25,45 | 27,05 | 25,45 | 27,05 | 7,77% | 446,00 |
| 07.05.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,61% | - |
| 06.05.2025 | 29,31 | 29,31 | 25,51 | 25,51 | -9,79% | 288,00 |
| 05.05.2025 | 28,44 | 28,44 | 28,28 | 28,28 | -0,63% | 10,00 |
| 02.05.2025 | 27,63 | 28,46 | 27,63 | 28,46 | 7,93% | 65,00 |
| 30.04.2025 | 27,34 | 27,34 | 26,37 | 26,37 | -2,19% | 125,00 |
| 29.04.2025 | 26,96 | 26,96 | 26,96 | 26,96 | 0,52% | - |
| 28.04.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 1,25% | - |
| 25.04.2025 | 26,46 | 26,49 | 26,17 | 26,49 | 6,94% | 16,00 |
| 24.04.2025 | 24,77 | 24,77 | 24,77 | 24,77 | 3,60% | - |
| 23.04.2025 | 23,91 | 23,91 | 23,91 | 23,91 | 6,93% | - |
| 22.04.2025 | 22,36 | 22,36 | 22,36 | 22,36 | -9,14% | - |
| 17.04.2025 | 24,61 | 24,61 | 24,61 | 24,61 | 2,58% | - |
| 16.04.2025 | 24,10 | 24,10 | 23,99 | 23,99 | -0,54% | 188,00 |
| 15.04.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -2,55% | - |
| 14.04.2025 | 24,49 | 24,75 | 24,49 | 24,75 | -1,82% | 6,00 |
| 11.04.2025 | 25,31 | 25,31 | 25,21 | 25,21 | -3,04% | 6,00 |
| 10.04.2025 | 27,64 | 27,64 | 26,00 | 26,00 | 14,84% | 100,00 |
| 09.04.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -15,30% | - |
| 08.04.2025 | 25,74 | 26,73 | 25,74 | 26,73 | 3,05% | 595,00 |
| 07.04.2025 | 23,60 | 25,94 | 23,60 | 25,94 | -7,36% | 500,00 |
| 04.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -5,85% | - |
| 03.04.2025 | 30,60 | 30,60 | 29,64 | 29,74 | -4,28% | 238,00 |
| 02.04.2025 | 31,07 | 31,07 | 31,07 | 31,07 | 1,50% | - |
| 01.04.2025 | 30,61 | 30,61 | 30,61 | 30,61 | -1,80% | - |
| 31.03.2025 | 31,17 | 31,17 | 31,17 | 31,17 | 0,65% | - |
| 28.03.2025 | 32,48 | 32,60 | 30,97 | 30,97 | -8,21% | 538,00 |
| 27.03.2025 | 33,74 | 33,74 | 33,74 | 33,74 | -3,98% | - |
| 26.03.2025 | 34,81 | 35,14 | 34,81 | 35,14 | 0,77% | 38,00 |
| 25.03.2025 | 34,73 | 34,87 | 34,73 | 34,87 | 2,68% | 20,00 |
| 24.03.2025 | 33,96 | 33,96 | 33,96 | 33,96 | 1,62% | - |
| 21.03.2025 | 33,42 | 33,42 | 33,42 | 33,42 | 0,45% | - |
| 20.03.2025 | 33,27 | 33,27 | 33,27 | 33,27 | 2,43% | - |
| 19.03.2025 | 32,48 | 32,48 | 32,48 | 32,48 | -4,41% | - |
| 18.03.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 3,95% | 30,00 |
| 17.03.2025 | 32,69 | 32,69 | 32,69 | 32,69 | 0,80% | - |
| 14.03.2025 | 32,43 | 32,43 | 32,43 | 32,43 | -0,67% | - |
| 13.03.2025 | 32,65 | 32,65 | 32,65 | 32,65 | -0,94% | - |
| 12.03.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -0,27% | - |
| 11.03.2025 | 33,43 | 33,60 | 33,05 | 33,05 | -9,35% | 959,00 |
| 10.03.2025 | 36,46 | 36,46 | 36,46 | 36,46 | -1,49% | - |
| 07.03.2025 | 37,03 | 37,03 | 37,01 | 37,01 | -3,27% | 10,00 |
| 06.03.2025 | 38,26 | 38,26 | 38,26 | 38,26 | 0,18% | - |
| 05.03.2025 | 38,19 | 38,19 | 38,19 | 38,19 | 3,92% | - |
| 04.03.2025 | 38,35 | 38,35 | 36,75 | 36,75 | -10,26% | 885,00 |
| 03.03.2025 | 40,95 | 40,95 | 40,95 | 40,95 | 0,94% | - |
| 28.02.2025 | 41,16 | 41,16 | 40,57 | 40,57 | -3,17% | 342,00 |
| 27.02.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 1,26% | - |
| 26.02.2025 | 39,58 | 41,38 | 39,58 | 41,38 | 3,87% | 7,00 |
| 25.02.2025 | 35,72 | 41,55 | 35,72 | 39,84 | 10,73% | 1.688,00 |
| 24.02.2025 | 37,77 | 37,84 | 35,98 | 35,98 | -12,05% | 610,00 |
| 21.02.2025 | 40,91 | 40,91 | 40,91 | 40,91 | 1,19% | - |
| 20.02.2025 | 42,06 | 42,06 | 40,38 | 40,43 | -9,04% | 105,00 |
| 19.02.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 1,02% | - |
| 18.02.2025 | 42,35 | 44,00 | 42,34 | 44,00 | 4,39% | 260,00 |
| 17.02.2025 | 42,18 | 42,18 | 42,15 | 42,15 | -3,52% | 42,00 |
| 14.02.2025 | 43,69 | 43,69 | 43,69 | 43,69 | 0,69% | - |
| 13.02.2025 | 43,39 | 43,39 | 43,39 | 43,39 | -0,07% | - |
| 12.02.2025 | 43,47 | 43,47 | 43,42 | 43,42 | -2,14% | 42,00 |