50,330€
-8,09%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 52,90 | 53,62 | 49,28 | 50,64 | -7,52% | 250,00 |
| 20.02.2026 | 57,90 | 57,90 | 54,76 | 54,76 | -6,04% | 955,00 |
| 19.02.2026 | 58,28 | 58,28 | 58,28 | 58,28 | 1,85% | - |
| 18.02.2026 | 57,22 | 57,22 | 57,22 | 57,22 | 1,24% | - |
| 17.02.2026 | 56,66 | 57,16 | 55,04 | 56,52 | -1,84% | 540,00 |
| 16.02.2026 | 57,58 | 57,58 | 57,58 | 57,58 | 0,77% | - |
| 13.02.2026 | 53,46 | 57,14 | 53,46 | 57,14 | 9,55% | 618,00 |
| 12.02.2026 | 52,16 | 52,16 | 52,16 | 52,16 | -4,36% | - |
| 11.02.2026 | 53,88 | 54,54 | 53,54 | 54,54 | -0,22% | 356,00 |
| 10.02.2026 | 54,36 | 54,68 | 53,88 | 54,66 | 3,29% | 105,00 |
| 09.02.2026 | 53,06 | 53,06 | 52,92 | 52,92 | -0,53% | 100,00 |
| 06.02.2026 | 48,01 | 53,20 | 48,01 | 53,20 | 8,90% | 300,00 |
| 05.02.2026 | 48,85 | 48,85 | 48,85 | 48,85 | -0,53% | - |
| 04.02.2026 | 49,11 | 49,11 | 49,11 | 49,11 | -2,21% | - |
| 03.02.2026 | 50,50 | 50,50 | 50,22 | 50,22 | -0,16% | 20,00 |
| 02.02.2026 | 45,44 | 50,30 | 45,44 | 50,30 | 7,99% | 425,00 |
| 30.01.2026 | 46,58 | 46,58 | 46,58 | 46,58 | -1,79% | - |
| 29.01.2026 | 50,14 | 50,44 | 47,43 | 47,43 | -3,58% | 234,00 |
| 28.01.2026 | 50,86 | 50,86 | 49,19 | 49,19 | -3,21% | 25,00 |
| 27.01.2026 | 49,94 | 56,06 | 49,94 | 50,82 | -1,55% | 5.144,00 |
| 26.01.2026 | 44,90 | 51,62 | 44,90 | 51,62 | 13,80% | 760,00 |
| 23.01.2026 | 46,02 | 46,02 | 45,36 | 45,36 | 3,92% | 150,00 |
| 22.01.2026 | 43,65 | 43,65 | 43,65 | 43,65 | 2,80% | - |
| 21.01.2026 | 42,46 | 42,46 | 42,46 | 42,46 | -3,52% | - |
| 20.01.2026 | 44,01 | 44,01 | 44,01 | 44,01 | -1,32% | - |
| 19.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -2,39% | - |
| 16.01.2026 | 45,69 | 45,69 | 45,69 | 45,69 | 1,26% | - |
| 15.01.2026 | 45,12 | 45,12 | 45,12 | 45,12 | -2,53% | - |
| 14.01.2026 | 46,44 | 46,54 | 46,29 | 46,29 | -1,82% | 200,00 |
| 13.01.2026 | 47,15 | 47,15 | 47,15 | 47,15 | 5,34% | - |
| 12.01.2026 | 44,76 | 44,76 | 44,76 | 44,76 | -0,16% | - |
| 09.01.2026 | 44,84 | 44,84 | 44,83 | 44,83 | -1,67% | 40,00 |
| 08.01.2026 | 45,59 | 45,59 | 45,59 | 45,59 | -0,13% | - |
| 07.01.2026 | 46,19 | 46,79 | 45,65 | 45,65 | 1,44% | 10,00 |
| 06.01.2026 | 43,14 | 45,00 | 43,14 | 45,00 | 4,72% | 675,00 |
| 05.01.2026 | 42,00 | 42,97 | 41,98 | 42,97 | 3,39% | 25,00 |
| 02.01.2026 | 41,15 | 41,56 | 41,15 | 41,56 | 0,07% | 170,00 |
| 30.12.2025 | 41,53 | 41,53 | 41,53 | 41,53 | -0,57% | - |
| 29.12.2025 | 41,77 | 41,77 | 41,77 | 41,77 | 0,60% | - |
| 23.12.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 2,39% | - |
| 22.12.2025 | 40,55 | 40,55 | 40,55 | 40,55 | 3,05% | - |
| 19.12.2025 | 39,08 | 39,35 | 39,08 | 39,35 | 5,41% | 100,00 |
| 18.12.2025 | 37,33 | 37,33 | 37,33 | 37,33 | -1,06% | - |
| 17.12.2025 | 37,73 | 37,73 | 37,73 | 37,73 | -2,23% | - |
| 16.12.2025 | 38,39 | 38,59 | 38,39 | 38,59 | -1,05% | 53,00 |
| 15.12.2025 | 40,53 | 40,53 | 39,00 | 39,00 | -6,63% | 53,00 |
| 12.12.2025 | 41,77 | 41,77 | 41,77 | 41,77 | -1,81% | - |
| 11.12.2025 | 42,33 | 42,54 | 42,33 | 42,54 | -0,35% | 1,00 |
| 10.12.2025 | 42,69 | 42,69 | 42,69 | 42,69 | -0,07% | - |
| 09.12.2025 | 42,50 | 42,72 | 42,50 | 42,72 | 2,08% | 118,00 |
| 08.12.2025 | 41,59 | 41,85 | 41,59 | 41,85 | 5,58% | 44,00 |
| 05.12.2025 | 39,64 | 39,64 | 39,64 | 39,64 | -1,07% | - |
| 04.12.2025 | 39,27 | 40,07 | 39,11 | 40,07 | 4,90% | 625,00 |
| 03.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,90% | - |
| 02.12.2025 | 37,86 | 37,86 | 37,86 | 37,86 | 1,50% | - |
| 01.12.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -4,60% | - |
| 28.11.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 1,66% | - |
| 27.11.2025 | 38,67 | 38,67 | 38,46 | 38,46 | -1,03% | 336,00 |
| 26.11.2025 | 38,74 | 38,86 | 38,74 | 38,86 | -0,21% | 10,00 |
| 25.11.2025 | 38,94 | 38,94 | 38,94 | 38,94 | -1,29% | - |
| 24.11.2025 | 38,32 | 39,45 | 38,32 | 39,45 | 6,94% | 26,00 |
| 21.11.2025 | 37,35 | 37,65 | 36,89 | 36,89 | -7,29% | 360,00 |
| 20.11.2025 | 39,41 | 39,79 | 39,41 | 39,79 | 4,88% | 100,00 |
| 19.11.2025 | 37,72 | 37,97 | 37,72 | 37,94 | 0,80% | 800,00 |
| 18.11.2025 | 37,64 | 37,64 | 37,64 | 37,64 | -4,66% | - |
| 17.11.2025 | 39,48 | 39,48 | 39,48 | 39,48 | 2,79% | - |
| 14.11.2025 | 38,41 | 38,41 | 38,41 | 38,41 | -7,82% | - |
| 13.11.2025 | 41,67 | 41,67 | 41,67 | 41,67 | 1,66% | - |
| 12.11.2025 | 42,95 | 42,95 | 40,99 | 40,99 | -6,22% | 100,00 |
| 11.11.2025 | 44,50 | 44,50 | 42,97 | 43,71 | -2,00% | 228,00 |
| 10.11.2025 | 44,69 | 45,00 | 43,34 | 44,60 | 10,53% | 1.283,00 |
| 07.11.2025 | 40,64 | 41,04 | 40,35 | 40,35 | -3,45% | 492,00 |
| 06.11.2025 | 39,27 | 41,79 | 39,27 | 41,79 | 5,03% | 60,00 |
| 05.11.2025 | 34,25 | 40,00 | 34,25 | 39,79 | 12,85% | 1.360,00 |
| 04.11.2025 | 35,02 | 35,26 | 35,02 | 35,26 | -2,06% | 25,00 |
| 03.11.2025 | 35,13 | 36,00 | 35,13 | 36,00 | 4,50% | 20,00 |
| 31.10.2025 | 33,32 | 34,45 | 33,32 | 34,45 | 1,62% | 103,00 |
| 30.10.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,44% | - |
| 29.10.2025 | 33,94 | 34,05 | 33,94 | 34,05 | -0,79% | 80,00 |
| 28.10.2025 | 34,13 | 34,32 | 34,13 | 34,32 | 0,50% | 15,00 |
| 27.10.2025 | 34,31 | 34,31 | 34,15 | 34,15 | -0,09% | 30,00 |
| 24.10.2025 | 34,18 | 34,18 | 34,18 | 34,18 | 1,97% | - |
| 23.10.2025 | 33,52 | 33,52 | 33,52 | 33,52 | -1,73% | - |
| 22.10.2025 | 34,11 | 34,11 | 34,11 | 34,11 | -4,35% | - |
| 21.10.2025 | 35,12 | 35,66 | 35,12 | 35,66 | 0,08% | 689,00 |
| 20.10.2025 | 35,63 | 35,63 | 35,63 | 35,63 | -0,17% | - |
| 17.10.2025 | 36,00 | 36,00 | 35,60 | 35,69 | -10,08% | 78,00 |
| 16.10.2025 | 39,30 | 39,69 | 39,30 | 39,69 | 9,01% | 50,00 |
| 15.10.2025 | 35,00 | 36,41 | 35,00 | 36,41 | 1,76% | 877,00 |
| 14.10.2025 | 33,61 | 35,78 | 33,61 | 35,78 | 8,85% | 1.100,00 |
| 13.10.2025 | 32,87 | 32,87 | 32,87 | 32,87 | 0,24% | - |
| 10.10.2025 | 34,67 | 34,67 | 32,79 | 32,79 | -5,26% | 300,00 |
| 09.10.2025 | 32,67 | 34,61 | 32,67 | 34,61 | 4,66% | 100,00 |
| 08.10.2025 | 33,07 | 33,07 | 33,07 | 33,07 | 0,18% | - |
| 07.10.2025 | 33,30 | 33,30 | 32,63 | 33,01 | 3,06% | 1.080,00 |
| 06.10.2025 | 32,03 | 32,03 | 32,03 | 32,03 | -3,00% | - |
| 03.10.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 8,44% | - |
| 02.10.2025 | 30,45 | 30,45 | 30,45 | 30,45 | 4,57% | - |
| 01.10.2025 | 28,76 | 29,12 | 28,76 | 29,12 | -3,06% | 190,00 |
| 30.09.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -0,07% | - |