41,910$
2,77%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 41,46 | 42,12 | 40,99 | 41,91 | 2,77% | 86.193,00 |
| 18.09.2024 | 41,17 | 41,93 | 40,71 | 40,78 | -0,46% | 1.059.417,00 |
| 17.09.2024 | 41,05 | 41,50 | 40,60 | 40,97 | 1,21% | 1.050.527,00 |
| 16.09.2024 | 40,49 | 40,87 | 40,03 | 40,48 | 0,37% | 786.703,00 |
| 13.09.2024 | 40,00 | 41,56 | 40,00 | 40,33 | 0,40% | 1.151.431,00 |
| 12.09.2024 | 39,67 | 41,00 | 39,67 | 40,17 | 1,16% | 1.589.587,00 |
| 11.09.2024 | 37,90 | 40,42 | 37,48 | 39,71 | 5,16% | 2.195.819,00 |
| 10.09.2024 | 39,00 | 39,22 | 37,25 | 37,76 | -2,88% | 1.433.329,00 |
| 09.09.2024 | 36,92 | 39,40 | 36,78 | 38,88 | 6,81% | 2.393.568,00 |
| 06.09.2024 | 36,33 | 36,69 | 35,64 | 36,40 | 0,64% | 1.541.811,00 |
| 05.09.2024 | 35,87 | 36,70 | 35,64 | 36,17 | 0,81% | 494.139,00 |
| 04.09.2024 | 35,05 | 36,00 | 34,84 | 35,88 | 1,21% | 626.391,00 |
| 03.09.2024 | 36,73 | 37,17 | 35,08 | 35,45 | -5,29% | 878.085,00 |
| 30.08.2024 | 37,80 | 37,97 | 36,99 | 37,43 | 0,24% | 634.364,00 |
| 29.08.2024 | 36,59 | 38,14 | 36,59 | 37,34 | 3,06% | 762.156,00 |
| 28.08.2024 | 37,11 | 37,39 | 35,86 | 36,23 | -2,92% | 779.447,00 |
| 27.08.2024 | 37,16 | 37,55 | 36,65 | 37,32 | -0,35% | 704.332,00 |
| 26.08.2024 | 38,06 | 38,49 | 37,11 | 37,45 | -1,45% | 1.263.629,00 |
| 23.08.2024 | 36,98 | 38,83 | 36,66 | 38,00 | 3,88% | 1.358.746,00 |
| 22.08.2024 | 37,09 | 37,75 | 36,40 | 36,58 | -2,06% | 855.904,00 |
| 21.08.2024 | 37,44 | 37,55 | 36,80 | 37,35 | -0,08% | 948.998,00 |
| 20.08.2024 | 37,91 | 38,21 | 37,12 | 37,38 | -1,58% | 884.104,00 |
| 19.08.2024 | 37,79 | 38,10 | 37,12 | 37,98 | 1,15% | 865.831,00 |
| 16.08.2024 | 36,50 | 37,87 | 36,01 | 37,55 | 2,54% | 1.149.043,00 |
| 15.08.2024 | 36,60 | 37,49 | 36,35 | 36,62 | 0,91% | 1.148.594,00 |
| 14.08.2024 | 36,00 | 37,01 | 35,61 | 36,29 | 1,06% | 1.735.395,00 |
| 13.08.2024 | 34,00 | 35,95 | 33,85 | 35,91 | 5,87% | 2.096.853,00 |
| 12.08.2024 | 32,50 | 34,26 | 31,78 | 33,92 | 4,14% | 2.260.752,00 |
| 09.08.2024 | 30,32 | 33,91 | 29,57 | 32,57 | 11,92% | 5.162.423,00 |
| 08.08.2024 | 27,32 | 29,16 | 26,82 | 29,10 | 5,05% | 3.577.752,00 |
| 07.08.2024 | 28,64 | 29,06 | 27,61 | 27,70 | -0,40% | 1.689.000,00 |
| 06.08.2024 | 27,45 | 27,84 | 27,08 | 27,81 | 1,98% | 1.392.347,00 |
| 05.08.2024 | 26,79 | 28,25 | 26,63 | 27,27 | -4,95% | 1.453.672,00 |
| 02.08.2024 | 28,82 | 29,33 | 27,83 | 28,69 | -7,00% | 2.458.175,00 |
| 01.08.2024 | 32,92 | 32,92 | 30,60 | 30,85 | -6,88% | 1.252.577,00 |
| 31.07.2024 | 32,78 | 33,96 | 32,42 | 33,13 | 4,18% | 1.680.305,00 |
| 30.07.2024 | 32,47 | 32,81 | 31,46 | 31,80 | -2,06% | 837.953,00 |
| 29.07.2024 | 32,57 | 32,81 | 32,01 | 32,47 | 0,90% | 862.610,00 |
| 26.07.2024 | 32,92 | 32,93 | 31,65 | 32,18 | -0,31% | 693.918,00 |
| 25.07.2024 | 30,99 | 33,10 | 30,80 | 32,28 | 4,23% | 1.055.040,00 |
| 24.07.2024 | 32,25 | 32,40 | 30,94 | 30,97 | -4,24% | 941.721,00 |
| 23.07.2024 | 32,40 | 33,18 | 32,22 | 32,34 | 0,15% | 1.305.237,00 |
| 22.07.2024 | 33,10 | 33,24 | 31,63 | 32,29 | -1,61% | 1.962.899,00 |
| 19.07.2024 | 33,40 | 33,68 | 32,50 | 32,82 | -1,68% | 780.299,00 |
| 18.07.2024 | 34,31 | 34,44 | 32,82 | 33,38 | -1,88% | 1.476.053,00 |
| 17.07.2024 | 34,05 | 34,93 | 33,48 | 34,02 | -2,02% | 971.131,00 |
| 16.07.2024 | 33,96 | 34,78 | 33,28 | 34,72 | 3,27% | 1.208.550,00 |
| 15.07.2024 | 33,47 | 33,91 | 32,95 | 33,62 | 1,27% | 1.053.236,00 |
| 12.07.2024 | 33,07 | 33,60 | 32,84 | 33,20 | -0,27% | 821.512,00 |
| 11.07.2024 | 31,44 | 33,52 | 31,09 | 33,29 | 6,15% | 1.898.693,00 |
| 10.07.2024 | 32,40 | 32,48 | 31,05 | 31,36 | -3,24% | 1.935.671,00 |
| 09.07.2024 | 34,37 | 34,59 | 32,39 | 32,41 | -6,52% | 1.221.842,00 |
| 08.07.2024 | 34,72 | 35,11 | 34,21 | 34,67 | -0,14% | 927.117,00 |
| 05.07.2024 | 34,66 | 35,55 | 34,43 | 34,72 | -0,32% | 727.665,00 |
| 03.07.2024 | 35,34 | 35,66 | 34,63 | 34,83 | -0,97% | 362.184,00 |
| 02.07.2024 | 34,89 | 35,35 | 34,72 | 35,17 | 1,44% | 828.316,00 |
| 01.07.2024 | 34,61 | 34,99 | 34,12 | 34,67 | -0,23% | 701.987,00 |
| 28.06.2024 | 34,00 | 34,94 | 33,91 | 34,75 | 2,60% | 1.939.047,00 |
| 27.06.2024 | 33,38 | 34,13 | 33,16 | 33,87 | 1,74% | 817.301,00 |
| 26.06.2024 | 32,15 | 33,46 | 32,03 | 33,29 | 3,19% | 789.426,00 |
| 25.06.2024 | 32,58 | 32,89 | 32,02 | 32,26 | -0,92% | 981.468,00 |
| 24.06.2024 | 33,63 | 33,74 | 32,55 | 32,56 | -3,84% | 989.348,00 |
| 21.06.2024 | 33,05 | 34,32 | 32,67 | 33,86 | 0,27% | 2.230.031,00 |
| 20.06.2024 | 34,97 | 34,97 | 33,74 | 33,77 | -2,82% | 1.072.602,00 |
| 18.06.2024 | 35,45 | 36,12 | 34,74 | 34,75 | -2,42% | 1.477.782,00 |
| 17.06.2024 | 34,83 | 35,81 | 34,58 | 35,61 | 1,66% | 954.178,00 |
| 14.06.2024 | 35,66 | 35,83 | 34,86 | 35,03 | -3,66% | 1.306.769,00 |
| 13.06.2024 | 38,82 | 38,95 | 36,14 | 36,36 | -6,31% | 1.655.887,00 |
| 12.06.2024 | 38,36 | 39,65 | 38,23 | 38,81 | 3,58% | 1.294.832,00 |
| 11.06.2024 | 36,44 | 37,53 | 36,12 | 37,47 | 2,10% | 1.196.265,00 |
| 10.06.2024 | 37,11 | 37,32 | 36,31 | 36,70 | -1,74% | 879.283,00 |
| 07.06.2024 | 37,48 | 37,85 | 37,10 | 37,35 | -1,61% | 815.283,00 |
| 06.06.2024 | 37,31 | 38,07 | 37,31 | 37,96 | 1,20% | 741.277,00 |
| 05.06.2024 | 37,13 | 37,70 | 36,71 | 37,51 | 1,87% | 696.932,00 |
| 04.06.2024 | 36,33 | 37,16 | 36,10 | 36,82 | 0,52% | 851.620,00 |
| 03.06.2024 | 37,17 | 37,28 | 35,91 | 36,63 | -1,13% | 1.272.413,00 |
| 31.05.2024 | 36,93 | 37,20 | 36,16 | 37,05 | 0,68% | 1.252.719,00 |
| 30.05.2024 | 36,31 | 36,93 | 36,03 | 36,80 | 0,82% | 1.229.887,00 |
| 29.05.2024 | 36,69 | 37,12 | 35,50 | 36,50 | -2,22% | 1.487.037,00 |
| 28.05.2024 | 36,65 | 37,42 | 36,15 | 37,33 | 3,15% | 1.146.064,00 |
| 24.05.2024 | 36,63 | 37,00 | 36,13 | 36,19 | -0,47% | 499.642,00 |
| 23.05.2024 | 38,16 | 38,25 | 36,20 | 36,36 | -3,73% | 978.983,00 |
| 22.05.2024 | 38,22 | 38,55 | 37,43 | 37,77 | -2,55% | 750.405,00 |
| 21.05.2024 | 37,58 | 38,79 | 37,41 | 38,76 | 2,59% | 921.452,00 |
| 20.05.2024 | 37,40 | 37,94 | 37,01 | 37,78 | 2,11% | 919.595,00 |
| 17.05.2024 | 37,42 | 37,48 | 36,66 | 37,00 | -0,86% | 1.285.441,00 |
| 16.05.2024 | 38,74 | 38,77 | 37,07 | 37,32 | -3,74% | 1.429.176,00 |
| 15.05.2024 | 40,28 | 40,28 | 38,72 | 38,77 | -1,60% | 1.519.159,00 |
| 14.05.2024 | 38,15 | 40,29 | 38,04 | 39,40 | 4,59% | 2.705.054,00 |
| 13.05.2024 | 36,51 | 37,71 | 34,99 | 37,67 | 4,90% | 2.809.161,00 |
| 10.05.2024 | 33,81 | 35,98 | 33,50 | 35,91 | 10,22% | 4.144.274,00 |
| 09.05.2024 | 33,65 | 33,68 | 32,44 | 32,58 | -3,24% | 2.206.908,00 |
| 08.05.2024 | 34,00 | 34,83 | 33,64 | 33,67 | -3,33% | 1.785.565,00 |
| 07.05.2024 | 34,83 | 35,25 | 34,48 | 34,83 | -0,06% | 1.415.758,00 |
| 06.05.2024 | 34,81 | 35,17 | 34,30 | 34,85 | 1,78% | 12.500.062,00 |
| 03.05.2024 | 36,00 | 36,45 | 33,94 | 34,24 | -3,11% | 1.878.981,00 |
| 02.05.2024 | 35,88 | 36,00 | 34,34 | 35,34 | -0,53% | 2.179.111,00 |
| 01.05.2024 | 35,68 | 36,59 | 34,83 | 35,53 | 8,13% | 3.921.342,00 |
| 30.04.2024 | 33,68 | 34,01 | 32,77 | 32,86 | -3,47% | 962.032,00 |
| 29.04.2024 | 33,81 | 34,19 | 33,51 | 34,04 | 1,58% | 692.969,00 |