36,170€
0,53%
Echtzeit-Aktienkurs DIGITALOCEAN HLD.-,000025
Bid:
Ask:
Aktienkurse zur DIGITALOCEAN HLD.-,000025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 36,88 | 36,89 | 36,88 | 36,89 | 2,53% | 50,00 |
| 11.11.2024 | 35,89 | 35,98 | 35,89 | 35,98 | 0,45% | 50,00 |
| 08.11.2024 | 35,82 | 35,82 | 35,82 | 35,82 | -0,50% | - |
| 07.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 6,64% | - |
| 06.11.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 3,91% | - |
| 05.11.2024 | 32,49 | 32,49 | 32,49 | 32,49 | -7,17% | - |
| 04.11.2024 | 37,42 | 37,42 | 34,10 | 35,00 | -5,20% | 600,00 |
| 01.11.2024 | 36,92 | 36,92 | 36,92 | 36,92 | 0,33% | 388,00 |
| 31.10.2024 | 37,12 | 37,56 | 36,80 | 36,80 | -2,88% | 560,00 |
| 30.10.2024 | 37,42 | 37,89 | 37,42 | 37,89 | 1,36% | 100,00 |
| 29.10.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -1,81% | - |
| 28.10.2024 | 38,07 | 38,07 | 38,07 | 38,07 | 0,40% | 55,00 |
| 25.10.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -0,45% | - |
| 24.10.2024 | 38,09 | 38,09 | 38,09 | 38,09 | -1,17% | - |
| 23.10.2024 | 38,54 | 38,54 | 38,54 | 38,54 | -1,58% | - |
| 22.10.2024 | 39,16 | 39,16 | 39,16 | 39,16 | -0,46% | - |
| 21.10.2024 | 39,56 | 39,56 | 39,34 | 39,34 | -2,53% | 20,00 |
| 18.10.2024 | 40,29 | 40,36 | 40,29 | 40,36 | 0,45% | 40,00 |
| 17.10.2024 | 39,93 | 40,18 | 39,93 | 40,18 | -0,32% | 6,00 |
| 16.10.2024 | 40,31 | 40,31 | 40,31 | 40,31 | 0,65% | - |
| 15.10.2024 | 40,05 | 40,05 | 40,05 | 40,05 | 0,10% | 10,00 |
| 14.10.2024 | 40,01 | 40,01 | 40,01 | 40,01 | 1,01% | - |
| 11.10.2024 | 39,61 | 39,61 | 39,61 | 39,61 | 2,72% | - |
| 10.10.2024 | 38,72 | 38,72 | 38,56 | 38,56 | 2,53% | 14,00 |
| 09.10.2024 | 37,61 | 37,61 | 37,61 | 37,61 | -0,50% | - |
| 08.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,87% | - |
| 07.10.2024 | 38,86 | 38,86 | 38,52 | 38,52 | 1,88% | 20,00 |
| 04.10.2024 | 35,75 | 37,81 | 35,75 | 37,81 | 5,56% | 100,00 |
| 03.10.2024 | 35,82 | 35,82 | 35,82 | 35,82 | 0,25% | - |
| 02.10.2024 | 34,91 | 35,73 | 34,91 | 35,73 | 2,76% | 35,00 |
| 01.10.2024 | 36,05 | 36,05 | 34,77 | 34,77 | -4,69% | 1.826,00 |
| 30.09.2024 | 36,48 | 36,48 | 36,48 | 36,48 | -2,22% | - |
| 27.09.2024 | 37,31 | 37,31 | 37,31 | 37,31 | 0,38% | - |
| 26.09.2024 | 36,84 | 37,17 | 36,69 | 37,17 | 2,12% | 1.510,00 |
| 25.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,19% | - |
| 24.09.2024 | 36,84 | 36,84 | 36,84 | 36,84 | -4,73% | - |
| 23.09.2024 | 38,67 | 38,67 | 38,67 | 38,67 | 3,01% | - |
| 20.09.2024 | 37,59 | 37,59 | 37,54 | 37,54 | 0,64% | 10,00 |
| 19.09.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 1,77% | - |
| 18.09.2024 | 36,68 | 36,68 | 36,65 | 36,65 | -0,95% | 52,00 |
| 17.09.2024 | 36,23 | 37,00 | 36,23 | 37,00 | 2,46% | 180,00 |
| 16.09.2024 | 36,11 | 36,11 | 36,11 | 36,11 | -2,27% | - |
| 13.09.2024 | 36,05 | 36,95 | 36,05 | 36,95 | 2,67% | 750,00 |
| 12.09.2024 | 35,99 | 35,99 | 35,99 | 35,99 | 6,42% | - |
| 11.09.2024 | 33,82 | 33,82 | 33,82 | 33,82 | -3,40% | - |
| 10.09.2024 | 34,98 | 35,01 | 34,98 | 35,01 | -0,06% | 60,00 |
| 09.09.2024 | 32,72 | 35,03 | 32,72 | 35,03 | 8,25% | 1.097,00 |
| 06.09.2024 | 32,24 | 32,36 | 32,24 | 32,36 | 0,53% | 140,00 |
| 05.09.2024 | 32,19 | 32,19 | 32,19 | 32,19 | 1,64% | - |
| 04.09.2024 | 31,67 | 31,67 | 31,67 | 31,67 | -5,09% | - |
| 03.09.2024 | 33,37 | 33,37 | 33,37 | 33,37 | -0,42% | - |
| 02.09.2024 | 33,62 | 33,62 | 33,51 | 33,51 | -0,50% | - |
| 30.08.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 4,56% | - |
| 29.08.2024 | 32,21 | 32,21 | 32,21 | 32,21 | -3,24% | - |
| 28.08.2024 | 33,29 | 33,29 | 33,29 | 33,29 | -0,39% | - |
| 27.08.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -1,18% | - |
| 26.08.2024 | 33,82 | 33,82 | 33,82 | 33,82 | 2,73% | - |
| 23.08.2024 | 32,89 | 32,92 | 32,89 | 32,92 | -1,17% | 100,00 |
| 22.08.2024 | 33,31 | 33,31 | 33,31 | 33,31 | -0,21% | - |
| 21.08.2024 | 33,48 | 33,48 | 33,38 | 33,38 | -2,34% | 335,00 |
| 20.08.2024 | 34,18 | 34,18 | 34,18 | 34,18 | 2,09% | - |
| 19.08.2024 | 33,76 | 33,76 | 33,48 | 33,48 | 3,37% | 157,00 |
| 16.08.2024 | 33,30 | 33,30 | 32,39 | 32,39 | -1,61% | 863,00 |
| 15.08.2024 | 32,92 | 32,92 | 32,92 | 32,92 | 1,20% | - |
| 14.08.2024 | 32,53 | 32,53 | 32,53 | 32,53 | 0,25% | - |
| 13.08.2024 | 30,95 | 32,45 | 30,95 | 32,45 | 9,59% | 312,00 |
| 12.08.2024 | 29,30 | 29,61 | 29,30 | 29,61 | -1,37% | 85,00 |
| 09.08.2024 | 27,45 | 30,02 | 27,45 | 30,02 | 19,70% | 999,00 |
| 08.08.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -5,43% | - |
| 07.08.2024 | 25,61 | 26,52 | 25,61 | 26,52 | 5,03% | 566,00 |
| 06.08.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,24% | - |
| 05.08.2024 | 24,00 | 25,19 | 24,00 | 25,19 | -10,13% | 115,00 |
| 02.08.2024 | 28,03 | 28,03 | 28,03 | 28,03 | -8,70% | - |
| 01.08.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 4,17% | - |
| 31.07.2024 | 29,12 | 29,47 | 29,12 | 29,47 | -1,24% | 120,00 |
| 30.07.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 0,47% | - |
| 29.07.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,13% | - |
| 26.07.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 1,02% | - |
| 25.07.2024 | 28,39 | 29,44 | 28,39 | 29,44 | 0,20% | 510,00 |
| 24.07.2024 | 29,44 | 29,44 | 29,38 | 29,38 | -0,10% | 15,00 |
| 23.07.2024 | 29,41 | 29,41 | 29,41 | 29,41 | -2,26% | - |
| 22.07.2024 | 30,09 | 30,09 | 30,09 | 30,09 | -1,67% | - |
| 19.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,61% | - |
| 18.07.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -0,29% | - |
| 17.07.2024 | 31,53 | 31,53 | 31,19 | 31,19 | 1,60% | 19,00 |
| 16.07.2024 | 30,80 | 30,80 | 30,70 | 30,70 | -0,10% | 100,00 |
| 15.07.2024 | 30,73 | 30,73 | 30,73 | 30,73 | 0,89% | 10,00 |
| 12.07.2024 | 30,46 | 30,46 | 30,46 | 30,46 | 1,87% | - |
| 11.07.2024 | 28,78 | 29,90 | 28,78 | 29,90 | 2,96% | 1.040,00 |
| 10.07.2024 | 29,90 | 29,97 | 29,04 | 29,04 | -9,08% | 190,00 |
| 09.07.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 0,35% | - |
| 08.07.2024 | 31,85 | 31,99 | 31,83 | 31,83 | -0,41% | 411,00 |
| 05.07.2024 | 31,96 | 31,96 | 31,96 | 31,96 | -0,22% | - |
| 04.07.2024 | 32,03 | 32,03 | 32,03 | 32,03 | -1,72% | 8,00 |
| 03.07.2024 | 32,59 | 32,59 | 32,59 | 32,59 | 1,56% | - |
| 02.07.2024 | 32,09 | 32,09 | 32,09 | 32,09 | -0,68% | - |
| 01.07.2024 | 32,25 | 32,49 | 32,25 | 32,31 | 0,97% | 2.072,00 |
| 28.06.2024 | 31,62 | 32,00 | 31,62 | 32,00 | 2,43% | 312,00 |
| 27.06.2024 | 30,91 | 31,24 | 30,81 | 31,24 | 3,62% | 210,00 |
| 26.06.2024 | 30,17 | 30,17 | 30,15 | 30,15 | 0,50% | 30,00 |