35,170€
4,18%
Echtzeit-Aktienkurs DIGITALOCEAN HLD.-,000025
Bid:
Ask:
Aktienkurse zur DIGITALOCEAN HLD.-,000025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 34,18 | 34,18 | 34,18 | 34,18 | 1,24% | - |
| 16.01.2025 | 33,76 | 33,76 | 33,76 | 33,76 | 3,75% | - |
| 15.01.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -0,34% | - |
| 14.01.2025 | 32,65 | 32,65 | 32,65 | 32,65 | -0,55% | - |
| 13.01.2025 | 32,96 | 32,96 | 32,83 | 32,83 | -1,03% | 49,00 |
| 10.01.2025 | 33,17 | 33,17 | 33,17 | 33,17 | -0,18% | - |
| 09.01.2025 | 33,23 | 33,23 | 33,23 | 33,23 | -1,22% | - |
| 08.01.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -1,15% | - |
| 07.01.2025 | 33,99 | 34,03 | 33,99 | 34,03 | -3,13% | 20,00 |
| 06.01.2025 | 34,72 | 35,13 | 34,67 | 35,13 | 1,47% | 126,00 |
| 03.01.2025 | 33,27 | 34,62 | 33,26 | 34,62 | 5,45% | 85,00 |
| 02.01.2025 | 32,83 | 32,83 | 32,83 | 32,83 | -1,23% | - |
| 30.12.2024 | 33,23 | 33,24 | 33,23 | 33,24 | -2,95% | 10,00 |
| 27.12.2024 | 34,32 | 34,32 | 34,25 | 34,25 | -0,23% | 5,00 |
| 23.12.2024 | 34,28 | 34,33 | 34,28 | 34,33 | 2,26% | 43,00 |
| 20.12.2024 | 33,85 | 33,85 | 33,57 | 33,57 | 0,00% | 60,00 |
| 19.12.2024 | 33,57 | 33,57 | 33,57 | 33,57 | -6,39% | - |
| 18.12.2024 | 35,86 | 35,86 | 35,86 | 35,86 | 0,65% | - |
| 17.12.2024 | 35,63 | 35,63 | 35,63 | 35,63 | -1,33% | - |
| 16.12.2024 | 36,11 | 36,11 | 36,11 | 36,11 | -3,99% | - |
| 13.12.2024 | 37,61 | 37,61 | 37,61 | 37,61 | 3,55% | - |
| 12.12.2024 | 36,32 | 36,32 | 36,32 | 36,32 | 0,44% | - |
| 11.12.2024 | 36,16 | 36,16 | 36,16 | 36,16 | -1,71% | - |
| 10.12.2024 | 36,73 | 36,79 | 36,73 | 36,79 | -3,89% | 100,00 |
| 09.12.2024 | 37,92 | 38,28 | 37,92 | 38,28 | 2,08% | 180,00 |
| 06.12.2024 | 37,22 | 37,50 | 37,11 | 37,50 | -0,53% | 276,00 |
| 05.12.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 2,11% | - |
| 04.12.2024 | 36,92 | 36,92 | 36,92 | 36,92 | -0,91% | - |
| 03.12.2024 | 37,26 | 37,26 | 37,26 | 37,26 | 3,85% | - |
| 02.12.2024 | 35,88 | 35,88 | 35,88 | 35,88 | 0,17% | - |
| 29.11.2024 | 35,99 | 35,99 | 35,82 | 35,82 | -0,03% | 16,00 |
| 28.11.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -2,40% | - |
| 27.11.2024 | 36,71 | 36,71 | 36,71 | 36,71 | -2,32% | - |
| 26.11.2024 | 37,58 | 37,58 | 37,58 | 37,58 | -0,87% | - |
| 25.11.2024 | 37,83 | 38,02 | 37,83 | 37,91 | -0,79% | 160,00 |
| 22.11.2024 | 36,75 | 38,21 | 36,75 | 38,21 | 7,27% | 20,00 |
| 21.11.2024 | 35,32 | 35,62 | 35,32 | 35,62 | 1,22% | 19,00 |
| 20.11.2024 | 35,82 | 35,90 | 35,19 | 35,19 | 3,20% | 70,00 |
| 19.11.2024 | 34,29 | 34,29 | 34,10 | 34,10 | -2,71% | 1.009,00 |
| 18.11.2024 | 35,05 | 35,05 | 35,05 | 35,05 | 0,52% | - |
| 15.11.2024 | 35,91 | 35,91 | 34,87 | 34,87 | -3,09% | 20,00 |
| 14.11.2024 | 35,82 | 35,98 | 35,82 | 35,98 | 0,25% | 45,00 |
| 13.11.2024 | 35,89 | 35,89 | 35,89 | 35,89 | -2,71% | - |
| 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% | - |