32,125€
-7,18%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 34,83 | 35,11 | 32,07 | 32,47 | -6,20% | - |
| 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% | - |
| 29.09.2025 | 30,06 | 30,06 | 30,06 | 30,06 | 0,10% | - |
| 26.09.2025 | 29,94 | 30,03 | 29,94 | 30,03 | -2,63% | 80,00 |
| 25.09.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -1,31% | - |
| 24.09.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -1,48% | - |
| 23.09.2025 | 31,72 | 31,72 | 31,72 | 31,72 | 2,22% | - |
| 22.09.2025 | 31,03 | 31,03 | 31,03 | 31,03 | -2,57% | - |
| 19.09.2025 | 31,50 | 31,85 | 31,50 | 31,85 | 2,97% | 300,00 |
| 18.09.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -1,18% | - |
| 17.09.2025 | 30,49 | 31,30 | 30,49 | 31,30 | -0,16% | 80,00 |
| 16.09.2025 | 31,08 | 31,35 | 31,08 | 31,35 | 2,99% | 75,00 |
| 15.09.2025 | 30,44 | 30,44 | 30,44 | 30,44 | -1,81% | - |
| 12.09.2025 | 30,93 | 31,00 | 30,79 | 31,00 | 6,27% | 169,00 |
| 11.09.2025 | 29,25 | 29,35 | 29,11 | 29,17 | -1,25% | - |
| 10.09.2025 | 29,24 | 29,54 | 29,24 | 29,54 | 1,32% | 150,00 |
| 09.09.2025 | 28,23 | 29,67 | 28,10 | 29,16 | 2,68% | 300,00 |
| 08.09.2025 | 27,92 | 28,56 | 27,62 | 28,40 | 3,25% | 49,00 |
| 05.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,11% | - |
| 04.09.2025 | 27,40 | 27,47 | 27,40 | 27,47 | 0,59% | 50,00 |
| 03.09.2025 | 27,31 | 27,31 | 27,31 | 27,31 | -1,69% | - |
| 02.09.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 0,40% | - |
| 01.09.2025 | 27,67 | 27,67 | 27,67 | 27,67 | -2,91% | - |
| 29.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,42% | - |
| 28.08.2025 | 27,34 | 28,67 | 27,34 | 28,62 | 3,73% | 241,00 |
| 27.08.2025 | 26,48 | 27,59 | 26,48 | 27,59 | 3,92% | 120,00 |
| 26.08.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -0,93% | - |
| 25.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 4,12% | - |
| 22.08.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -1,00% | - |
| 21.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,46% | - |
| 20.08.2025 | 26,12 | 26,12 | 26,12 | 26,12 | -3,26% | - |
| 19.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,97% | - |
| 18.08.2025 | 26,74 | 26,74 | 26,74 | 26,74 | 2,41% | - |
| 15.08.2025 | 26,11 | 26,11 | 26,11 | 26,11 | -2,06% | - |
| 14.08.2025 | 27,03 | 27,03 | 26,66 | 26,66 | 3,53% | 101,00 |
| 13.08.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 1,02% | - |
| 12.08.2025 | 25,49 | 25,49 | 25,49 | 25,49 | -9,96% | - |
| 11.08.2025 | 28,51 | 28,51 | 28,31 | 28,31 | 0,96% | 25,00 |
| 08.08.2025 | 29,13 | 29,13 | 28,04 | 28,04 | -4,50% | 188,00 |
| 07.08.2025 | 31,21 | 31,58 | 29,10 | 29,36 | -1,81% | 450,00 |
| 06.08.2025 | 30,05 | 30,05 | 29,90 | 29,90 | 1,12% | 1.111,00 |
| 05.08.2025 | 23,71 | 29,57 | 23,71 | 29,57 | 31,54% | 2.005,00 |
| 04.08.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -0,09% | - |
| 01.08.2025 | 24,16 | 24,16 | 22,50 | 22,50 | -9,89% | 113,00 |
| 31.07.2025 | 24,71 | 24,97 | 24,44 | 24,97 | 3,18% | 2.428,00 |
| 30.07.2025 | 24,62 | 25,06 | 24,20 | 24,20 | -4,12% | 2.125,00 |
| 29.07.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -0,51% | - |
| 28.07.2025 | 24,81 | 25,37 | 24,81 | 25,37 | 4,02% | 250,00 |
| 25.07.2025 | 24,39 | 24,39 | 24,39 | 24,39 | -0,57% | - |
| 24.07.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 0,53% | - |
| 23.07.2025 | 24,46 | 24,46 | 24,40 | 24,40 | -2,40% | 100,00 |
| 22.07.2025 | 24,76 | 25,00 | 24,76 | 25,00 | -1,38% | 52,00 |
| 21.07.2025 | 25,21 | 25,35 | 25,21 | 25,35 | 1,32% | 70,00 |
| 18.07.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -1,84% | - |
| 17.07.2025 | 24,47 | 25,49 | 24,47 | 25,49 | 5,55% | 175,00 |
| 16.07.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -0,49% | - |
| 15.07.2025 | 24,27 | 24,27 | 24,27 | 24,27 | 1,00% | - |
| 14.07.2025 | 24,03 | 24,03 | 24,03 | 24,03 | -3,61% | 500,00 |
| 11.07.2025 | 25,13 | 25,13 | 24,93 | 24,93 | -2,39% | 420,00 |
| 10.07.2025 | 25,26 | 25,54 | 25,26 | 25,54 | 0,16% | 78,00 |
| 09.07.2025 | 25,02 | 25,50 | 25,02 | 25,50 | 3,95% | 78,00 |
| 08.07.2025 | 24,53 | 24,53 | 24,53 | 24,53 | -1,88% | - |
| 07.07.2025 | 24,90 | 25,00 | 24,89 | 25,00 | 2,25% | 950,00 |
| 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% | - |