25,910€
-4,21%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 44,17 | 44,37 | 44,17 | 44,37 | -0,18% | 750,00 |
| 10.02.2025 | 43,36 | 44,45 | 43,36 | 44,45 | 2,18% | 57,00 |
| 07.02.2025 | 42,12 | 43,50 | 42,12 | 43,50 | 5,58% | 225,00 |
| 06.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 5,70% | - |
| 05.02.2025 | 38,98 | 38,98 | 38,98 | 38,98 | 0,26% | - |
| 04.02.2025 | 38,88 | 38,88 | 38,88 | 38,88 | 2,67% | - |
| 03.02.2025 | 39,35 | 39,35 | 37,87 | 37,87 | -5,77% | 388,00 |
| 31.01.2025 | 40,19 | 40,19 | 40,19 | 40,19 | 0,32% | - |
| 30.01.2025 | 40,06 | 40,06 | 40,06 | 40,06 | -0,20% | - |
| 29.01.2025 | 40,14 | 40,14 | 40,14 | 40,14 | 4,72% | - |
| 28.01.2025 | 38,33 | 38,33 | 38,33 | 38,33 | -1,01% | - |
| 27.01.2025 | 37,30 | 39,18 | 37,00 | 38,72 | 2,73% | 196,00 |
| 24.01.2025 | 36,79 | 37,96 | 36,79 | 37,69 | 2,50% | 300,00 |
| 23.01.2025 | 36,77 | 36,77 | 36,77 | 36,77 | 2,22% | - |
| 22.01.2025 | 35,72 | 35,97 | 35,72 | 35,97 | 0,59% | 200,00 |
| 21.01.2025 | 34,43 | 35,98 | 34,43 | 35,76 | 2,67% | 433,00 |
| 20.01.2025 | 34,83 | 34,83 | 34,83 | 34,83 | 1,90% | - |
| 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% | - |