34,810$
-7,81%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 38,06 | 38,18 | 34,64 | 34,79 | -7,87% | 1.096.746,00 |
| 17.12.2024 | 37,16 | 38,55 | 37,16 | 37,76 | -0,03% | 915.210,00 |
| 16.12.2024 | 38,23 | 38,63 | 37,64 | 37,77 | -0,94% | 611.516,00 |
| 13.12.2024 | 39,35 | 39,50 | 37,82 | 38,13 | -3,15% | 591.396,00 |
| 12.12.2024 | 38,20 | 39,39 | 38,01 | 39,37 | 2,50% | 474.848,00 |
| 11.12.2024 | 38,99 | 39,55 | 38,13 | 38,41 | 0,31% | 688.741,00 |
| 10.12.2024 | 39,06 | 39,44 | 37,97 | 38,29 | -1,90% | 829.418,00 |
| 09.12.2024 | 40,89 | 41,37 | 38,97 | 39,03 | -2,84% | 674.148,00 |
| 06.12.2024 | 40,19 | 41,09 | 39,84 | 40,17 | 1,59% | 545.656,00 |
| 05.12.2024 | 39,98 | 40,22 | 39,44 | 39,54 | -1,03% | 548.916,00 |
| 04.12.2024 | 39,50 | 40,77 | 39,44 | 39,95 | 2,73% | 725.745,00 |
| 03.12.2024 | 39,00 | 39,17 | 38,19 | 38,89 | -0,94% | 706.529,00 |
| 02.12.2024 | 38,25 | 40,35 | 38,20 | 39,26 | 3,10% | 885.944,00 |
| 29.11.2024 | 38,26 | 38,53 | 37,86 | 38,08 | 0,53% | 301.588,00 |
| 27.11.2024 | 38,77 | 38,95 | 37,65 | 37,88 | -2,14% | 529.297,00 |
| 26.11.2024 | 39,29 | 39,39 | 38,60 | 38,71 | -2,05% | 597.525,00 |
| 25.11.2024 | 40,00 | 41,08 | 39,30 | 39,52 | -0,20% | 1.364.745,00 |
| 22.11.2024 | 39,18 | 39,86 | 39,18 | 39,60 | 1,90% | 986.297,00 |
| 21.11.2024 | 37,81 | 39,45 | 37,48 | 38,86 | 3,54% | 140.951,00 |
| 20.11.2024 | 38,25 | 38,25 | 36,88 | 37,53 | -1,29% | 561.253,00 |
| 19.11.2024 | 35,98 | 38,12 | 35,71 | 38,02 | 4,42% | 948.247,00 |
| 18.11.2024 | 36,85 | 37,23 | 36,27 | 36,41 | -1,19% | 699.461,00 |
| 15.11.2024 | 38,34 | 38,34 | 36,22 | 36,85 | -3,91% | 1.261.583,00 |
| 14.11.2024 | 38,27 | 39,08 | 38,02 | 38,35 | 0,76% | 743.423,00 |
| 13.11.2024 | 38,55 | 40,23 | 38,03 | 38,06 | -0,86% | 1.155.858,00 |
| 12.11.2024 | 38,93 | 39,52 | 38,16 | 38,39 | -2,54% | 738.345,00 |
| 11.11.2024 | 38,73 | 39,64 | 37,39 | 39,39 | 2,31% | 1.177.277,00 |
| 08.11.2024 | 38,45 | 38,77 | 37,86 | 38,50 | -0,70% | 1.024.865,00 |
| 07.11.2024 | 39,30 | 39,81 | 38,20 | 38,77 | -0,13% | 1.162.386,00 |
| 06.11.2024 | 36,95 | 38,84 | 36,59 | 38,82 | 8,28% | 2.229.705,00 |
| 05.11.2024 | 35,37 | 35,95 | 34,60 | 35,85 | 1,47% | 1.830.026,00 |
| 04.11.2024 | 38,30 | 38,51 | 35,12 | 35,33 | -13,47% | 3.362.739,00 |
| 01.11.2024 | 40,01 | 41,36 | 39,70 | 40,83 | 3,16% | 1.460.970,00 |
| 31.10.2024 | 40,76 | 41,00 | 39,56 | 39,58 | -3,35% | 893.134,00 |
| 30.10.2024 | 41,15 | 41,47 | 40,86 | 40,95 | -0,66% | 852.162,00 |
| 29.10.2024 | 40,55 | 41,29 | 40,50 | 41,22 | 0,81% | 799.237,00 |
| 28.10.2024 | 41,61 | 41,71 | 40,43 | 40,89 | -0,37% | 893.984,00 |
| 25.10.2024 | 40,99 | 41,65 | 40,52 | 41,04 | -0,44% | 542.429,00 |
| 24.10.2024 | 41,27 | 41,92 | 40,83 | 41,22 | 0,34% | 552.824,00 |
| 23.10.2024 | 41,92 | 42,14 | 40,57 | 41,08 | -2,00% | 776.170,00 |
| 22.10.2024 | 42,36 | 42,64 | 41,90 | 41,92 | -1,83% | 679.015,00 |
| 21.10.2024 | 43,36 | 43,93 | 42,65 | 42,70 | -1,43% | 697.804,00 |
| 18.10.2024 | 44,05 | 44,80 | 43,17 | 43,32 | -1,12% | 804.234,00 |
| 17.10.2024 | 43,65 | 44,01 | 43,27 | 43,81 | 0,60% | 623.508,00 |
| 16.10.2024 | 44,23 | 44,25 | 43,12 | 43,55 | -1,02% | 557.261,00 |
| 15.10.2024 | 44,08 | 44,51 | 43,16 | 44,00 | 0,32% | 934.859,00 |
| 14.10.2024 | 44,00 | 44,48 | 43,58 | 43,86 | -0,23% | 815.379,00 |
| 11.10.2024 | 43,96 | 44,45 | 43,42 | 43,96 | 0,96% | 947.702,00 |
| 10.10.2024 | 41,99 | 43,60 | 41,86 | 43,54 | 2,16% | 1.106.001,00 |
| 09.10.2024 | 41,66 | 43,23 | 41,66 | 42,62 | 2,43% | 1.012.789,00 |
| 08.10.2024 | 41,95 | 42,43 | 41,58 | 41,61 | -0,26% | 1.009.392,00 |
| 07.10.2024 | 42,89 | 42,98 | 41,34 | 41,72 | -2,75% | 908.776,00 |
| 04.10.2024 | 40,70 | 42,94 | 40,50 | 42,90 | 8,53% | 1.112.436,00 |
| 03.10.2024 | 39,12 | 39,93 | 38,84 | 39,53 | -0,75% | 614.890,00 |
| 02.10.2024 | 38,51 | 39,85 | 38,42 | 39,83 | 3,11% | 840.312,00 |
| 01.10.2024 | 40,38 | 40,38 | 38,39 | 38,63 | -4,36% | 1.038.360,00 |
| 30.09.2024 | 40,72 | 41,34 | 40,00 | 40,39 | -1,51% | 716.613,00 |
| 27.09.2024 | 42,07 | 42,52 | 40,73 | 41,01 | -2,03% | 1.526.288,00 |
| 26.09.2024 | 40,99 | 42,15 | 39,84 | 41,86 | 2,70% | 4.186.399,00 |
| 25.09.2024 | 41,02 | 41,26 | 40,30 | 40,76 | -0,85% | 1.053.040,00 |
| 24.09.2024 | 41,26 | 41,98 | 40,44 | 41,11 | 0,05% | 781.378,00 |
| 23.09.2024 | 43,27 | 43,27 | 39,20 | 41,09 | -4,95% | 2.633.778,00 |
| 20.09.2024 | 42,38 | 43,88 | 42,22 | 43,23 | 2,37% | 4.030.181,00 |
| 19.09.2024 | 41,47 | 42,24 | 40,93 | 42,23 | 3,56% | 1.397.459,00 |
| 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 |