133,275€
-2,36%
Echtzeit-Aktienkurs DIGITALOCEAN HLD.-,000025
Bid:
Ask:
Aktienkurse zur DIGITALOCEAN HLD.-,000025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 131,20 | 131,80 | 131,20 | 131,80 | -3,44% | 15,00 |
| 14.05.2026 | 136,50 | 136,50 | 136,50 | 136,50 | 2,48% | - |
| 13.05.2026 | 132,35 | 133,20 | 132,35 | 133,20 | 2,98% | 25,00 |
| 12.05.2026 | 136,70 | 137,95 | 129,35 | 129,35 | -5,13% | 129,00 |
| 11.05.2026 | 138,00 | 138,50 | 132,85 | 136,35 | -1,91% | 466,00 |
| 08.05.2026 | 127,75 | 139,00 | 127,75 | 139,00 | 10,23% | 50,00 |
| 07.05.2026 | 135,50 | 139,40 | 126,10 | 126,10 | -6,38% | 218,00 |
| 06.05.2026 | 130,55 | 134,70 | 125,85 | 134,70 | 4,42% | 339,00 |
| 05.05.2026 | 92,58 | 129,00 | 92,58 | 129,00 | 43,81% | 3.424,00 |
| 04.05.2026 | 87,22 | 89,70 | 87,12 | 89,70 | 8,75% | 405,00 |
| 30.04.2026 | 82,62 | 82,62 | 82,48 | 82,48 | 1,08% | 1,00 |
| 29.04.2026 | 80,70 | 81,60 | 79,96 | 81,60 | -0,41% | 875,00 |
| 28.04.2026 | 84,62 | 84,62 | 81,94 | 81,94 | 5,57% | 30,00 |
| 27.04.2026 | 80,84 | 80,84 | 77,62 | 77,62 | -5,50% | 300,00 |
| 24.04.2026 | 82,14 | 82,14 | 82,14 | 82,14 | -1,11% | - |
| 23.04.2026 | 80,28 | 83,50 | 80,28 | 83,06 | 1,74% | 122,00 |
| 22.04.2026 | 81,54 | 82,38 | 81,54 | 81,64 | 0,91% | 1.716,00 |
| 21.04.2026 | 75,88 | 80,90 | 75,88 | 80,90 | 12,14% | 25,00 |
| 20.04.2026 | 70,76 | 72,14 | 70,76 | 72,14 | -4,32% | 140,00 |
| 17.04.2026 | 72,52 | 75,40 | 72,52 | 75,40 | 15,29% | 10,00 |
| 16.04.2026 | 65,84 | 65,84 | 64,62 | 65,40 | -0,15% | 231,00 |
| 15.04.2026 | 62,30 | 65,50 | 62,30 | 65,50 | 6,06% | 257,00 |
| 14.04.2026 | 68,90 | 68,90 | 61,76 | 61,76 | -8,48% | 606,00 |
| 13.04.2026 | 63,56 | 67,64 | 63,42 | 67,48 | 2,37% | 381,00 |
| 10.04.2026 | 74,22 | 74,22 | 65,92 | 65,92 | -11,85% | 212,00 |
| 09.04.2026 | 75,84 | 75,84 | 74,78 | 74,78 | -3,18% | 80,00 |
| 08.04.2026 | 77,24 | 77,24 | 77,24 | 77,24 | 5,69% | - |
| 07.04.2026 | 74,56 | 74,56 | 72,46 | 73,08 | -1,32% | 69,00 |
| 02.04.2026 | 74,06 | 74,06 | 74,06 | 74,06 | -1,70% | - |
| 01.04.2026 | 74,56 | 77,28 | 74,56 | 75,34 | 10,08% | 1.000,00 |
| 31.03.2026 | 68,44 | 68,44 | 68,44 | 68,44 | 0,09% | - |
| 30.03.2026 | 69,50 | 69,50 | 66,62 | 68,38 | -1,41% | 345,00 |
| 27.03.2026 | 74,08 | 74,08 | 69,36 | 69,36 | -6,72% | 30,00 |
| 26.03.2026 | 74,36 | 74,36 | 74,36 | 74,36 | -0,48% | - |
| 25.03.2026 | 67,28 | 74,72 | 67,28 | 74,72 | 1,99% | 230,00 |
| 24.03.2026 | 73,26 | 73,26 | 73,26 | 73,26 | -1,82% | - |
| 23.03.2026 | 70,48 | 74,82 | 70,22 | 74,62 | 2,67% | 400,00 |
| 20.03.2026 | 72,68 | 72,68 | 72,68 | 72,68 | -2,39% | - |
| 19.03.2026 | 71,30 | 74,46 | 70,60 | 74,46 | 3,65% | 398,00 |
| 18.03.2026 | 66,96 | 71,84 | 66,96 | 71,84 | 7,74% | 350,00 |
| 17.03.2026 | 62,22 | 66,68 | 62,22 | 66,68 | 10,21% | 17,00 |
| 16.03.2026 | 59,68 | 60,50 | 59,20 | 60,50 | 6,55% | 130,00 |
| 13.03.2026 | 56,78 | 56,78 | 56,78 | 56,78 | -2,81% | - |
| 12.03.2026 | 58,32 | 58,42 | 58,32 | 58,42 | -0,27% | 140,00 |
| 11.03.2026 | 52,84 | 58,58 | 52,84 | 58,58 | 19,14% | 135,00 |
| 10.03.2026 | 49,17 | 49,17 | 49,17 | 49,17 | 7,12% | - |
| 09.03.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -0,30% | - |
| 06.03.2026 | 45,85 | 46,04 | 45,44 | 46,04 | 2,31% | 198,00 |
| 05.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -4,48% | - |
| 04.03.2026 | 47,11 | 47,11 | 47,11 | 47,11 | -3,94% | - |
| 03.03.2026 | 49,04 | 49,04 | 49,04 | 49,04 | 8,02% | - |
| 02.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,27% | - |
| 27.02.2026 | 45,69 | 45,69 | 45,28 | 45,28 | -6,16% | 437,00 |
| 26.02.2026 | 49,88 | 49,88 | 48,25 | 48,25 | -6,96% | 500,00 |
| 25.02.2026 | 52,70 | 54,58 | 51,86 | 51,86 | 3,60% | 1.483,00 |
| 24.02.2026 | 50,42 | 53,72 | 47,51 | 50,06 | -3,06% | 1.590,00 |
| 23.02.2026 | 52,40 | 52,40 | 51,64 | 51,64 | -5,70% | 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% | - |