47,710$
3,94%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 45,95 | 47,72 | 45,95 | 47,71 | 3,94% | 60.374,00 |
| 18.12.2025 | 44,60 | 46,09 | 44,20 | 45,90 | 4,56% | 1.370.368,00 |
| 17.12.2025 | 44,52 | 45,30 | 43,81 | 43,90 | -1,22% | 1.602.834,00 |
| 16.12.2025 | 45,00 | 46,00 | 44,12 | 44,44 | -2,93% | 2.155.743,00 |
| 15.12.2025 | 47,90 | 48,36 | 45,29 | 45,78 | -3,94% | 1.903.791,00 |
| 12.12.2025 | 49,12 | 49,49 | 47,50 | 47,66 | -3,07% | 1.101.266,00 |
| 11.12.2025 | 50,00 | 50,85 | 47,90 | 49,17 | -2,88% | 1.443.410,00 |
| 10.12.2025 | 49,43 | 51,54 | 49,15 | 50,63 | 1,83% | 1.414.938,00 |
| 09.12.2025 | 48,99 | 51,90 | 48,66 | 49,72 | 0,46% | 2.485.290,00 |
| 08.12.2025 | 48,91 | 49,99 | 48,36 | 49,49 | 2,46% | 1.572.347,00 |
| 05.12.2025 | 46,36 | 48,40 | 45,99 | 48,30 | 4,43% | 1.856.664,00 |
| 04.12.2025 | 45,73 | 47,40 | 45,51 | 46,25 | 0,78% | 2.162.419,00 |
| 03.12.2025 | 44,46 | 45,99 | 43,86 | 45,89 | 2,85% | 2.387.494,00 |
| 02.12.2025 | 45,30 | 47,17 | 44,14 | 44,62 | 0,56% | 2.384.334,00 |
| 01.12.2025 | 43,82 | 44,41 | 42,77 | 44,37 | -0,34% | 2.081.921,00 |
| 28.11.2025 | 44,98 | 45,34 | 44,12 | 44,52 | -1,35% | 818.657,00 |
| 26.11.2025 | 44,87 | 46,54 | 44,15 | 45,13 | 0,51% | 1.898.460,00 |
| 25.11.2025 | 45,15 | 45,95 | 43,67 | 44,90 | -0,55% | 1.689.541,00 |
| 24.11.2025 | 44,34 | 45,70 | 44,12 | 45,15 | 3,06% | 1.256.772,00 |
| 21.11.2025 | 43,24 | 44,37 | 42,01 | 43,81 | 1,46% | 1.846.872,00 |
| 20.11.2025 | 45,18 | 46,10 | 42,84 | 43,18 | -2,06% | 1.768.459,00 |
| 19.11.2025 | 44,30 | 45,94 | 43,87 | 44,09 | 0,18% | 1.443.122,00 |
| 18.11.2025 | 43,39 | 44,48 | 41,96 | 44,01 | -1,21% | 1.932.098,00 |
| 17.11.2025 | 45,64 | 46,44 | 43,97 | 44,55 | -2,81% | 2.130.387,00 |
| 14.11.2025 | 43,22 | 46,83 | 43,00 | 45,84 | 1,44% | 1.872.668,00 |
| 13.11.2025 | 47,65 | 48,63 | 44,84 | 45,19 | -6,57% | 2.915.586,00 |
| 12.11.2025 | 50,63 | 50,85 | 47,37 | 48,37 | -3,26% | 2.457.296,00 |
| 11.11.2025 | 51,03 | 51,75 | 49,74 | 50,00 | -3,23% | 2.519.812,00 |
| 10.11.2025 | 50,33 | 52,20 | 49,91 | 51,67 | 4,43% | 3.476.487,00 |
| 07.11.2025 | 46,71 | 49,51 | 45,58 | 49,48 | 5,10% | 3.668.074,00 |
| 06.11.2025 | 48,03 | 49,62 | 45,44 | 47,08 | 2,77% | 5.552.648,00 |
| 05.11.2025 | 45,32 | 46,68 | 42,50 | 45,81 | 18,01% | 11.256.321,00 |
| 04.11.2025 | 40,00 | 40,19 | 38,45 | 38,82 | -6,30% | 4.639.783,00 |
| 03.11.2025 | 40,99 | 41,80 | 39,91 | 41,43 | 1,89% | 2.499.040,00 |
| 31.10.2025 | 39,00 | 41,05 | 38,84 | 40,66 | 7,17% | 3.878.046,00 |
| 30.10.2025 | 39,05 | 39,53 | 37,84 | 37,94 | -4,19% | 1.901.403,00 |
| 29.10.2025 | 40,00 | 40,76 | 39,15 | 39,60 | -0,33% | 2.478.681,00 |
| 28.10.2025 | 40,34 | 41,14 | 39,71 | 39,73 | -1,61% | 1.801.097,00 |
| 27.10.2025 | 39,85 | 40,95 | 39,71 | 40,38 | 2,36% | 1.793.354,00 |
| 24.10.2025 | 40,37 | 40,76 | 39,22 | 39,45 | -0,40% | 1.497.132,00 |
| 23.10.2025 | 38,53 | 40,18 | 38,53 | 39,61 | 1,62% | 1.796.950,00 |
| 22.10.2025 | 39,32 | 39,94 | 38,25 | 38,98 | -1,89% | 2.519.807,00 |
| 21.10.2025 | 40,85 | 41,67 | 39,60 | 39,73 | -3,33% | 2.516.993,00 |
| 20.10.2025 | 42,24 | 42,61 | 41,00 | 41,10 | -0,75% | 2.337.388,00 |
| 17.10.2025 | 42,23 | 42,95 | 41,29 | 41,41 | -3,88% | 2.387.858,00 |
| 16.10.2025 | 44,00 | 44,86 | 42,14 | 43,08 | -0,85% | 4.345.673,00 |
| 15.10.2025 | 42,36 | 44,20 | 41,12 | 43,45 | 7,34% | 5.339.091,00 |
| 14.10.2025 | 38,50 | 42,12 | 37,50 | 40,48 | 2,40% | 4.885.894,00 |
| 13.10.2025 | 37,85 | 40,80 | 37,54 | 39,53 | 6,01% | 3.858.005,00 |
| 10.10.2025 | 39,80 | 40,40 | 37,09 | 37,29 | -5,69% | 2.875.026,00 |
| 09.10.2025 | 38,88 | 40,54 | 38,45 | 39,54 | 4,49% | 2.577.908,00 |
| 08.10.2025 | 38,50 | 39,26 | 37,82 | 37,84 | -1,18% | 2.244.655,00 |
| 07.10.2025 | 39,00 | 39,59 | 37,74 | 38,29 | -0,26% | 3.101.926,00 |
| 06.10.2025 | 37,90 | 40,92 | 37,54 | 38,39 | 2,61% | 3.208.231,00 |
| 03.10.2025 | 38,99 | 39,20 | 37,30 | 37,42 | -3,35% | 272.743,00 |
| 02.10.2025 | 36,81 | 38,86 | 36,62 | 38,71 | 7,92% | 3.507.800,00 |
| 01.10.2025 | 33,80 | 35,94 | 33,75 | 35,87 | 5,01% | 2.790.564,00 |
| 30.09.2025 | 35,34 | 35,46 | 33,69 | 34,16 | -3,56% | 1.840.816,00 |
| 29.09.2025 | 35,43 | 35,78 | 34,70 | 35,42 | 0,91% | 1.532.414,00 |
| 26.09.2025 | 34,99 | 35,29 | 34,69 | 35,10 | -0,09% | 2.405.475,00 |
| 25.09.2025 | 35,52 | 35,88 | 34,87 | 35,13 | -3,28% | 1.426.486,00 |
| 24.09.2025 | 37,06 | 37,30 | 35,38 | 36,32 | -1,73% | 1.332.427,00 |
| 23.09.2025 | 37,64 | 38,73 | 36,92 | 36,96 | -1,99% | 3.624.983,00 |
| 22.09.2025 | 36,43 | 37,81 | 35,93 | 37,71 | 3,12% | 3.419.791,00 |
| 19.09.2025 | 37,34 | 37,66 | 36,50 | 36,57 | -1,72% | 5.546.110,00 |
| 18.09.2025 | 37,00 | 37,75 | 36,72 | 37,21 | 2,65% | 2.826.513,00 |
| 17.09.2025 | 36,45 | 37,48 | 35,79 | 36,25 | -0,22% | 2.524.643,00 |
| 16.09.2025 | 36,92 | 37,00 | 35,92 | 36,33 | -1,76% | 2.534.912,00 |
| 15.09.2025 | 35,86 | 37,28 | 35,81 | 36,98 | 3,61% | 2.838.414,00 |
| 12.09.2025 | 36,78 | 36,95 | 35,63 | 35,69 | -2,38% | 2.988.311,00 |
| 11.09.2025 | 34,15 | 36,57 | 33,93 | 36,56 | 6,93% | 3.090.640,00 |
| 10.09.2025 | 34,99 | 35,88 | 34,02 | 34,19 | -0,38% | 3.089.710,00 |
| 09.09.2025 | 33,30 | 34,78 | 33,08 | 34,32 | 3,03% | 3.017.814,00 |
| 08.09.2025 | 32,82 | 33,77 | 32,74 | 33,31 | 1,68% | 2.319.717,00 |
| 05.09.2025 | 32,64 | 33,60 | 32,35 | 32,76 | 1,99% | 2.987.718,00 |
| 04.09.2025 | 31,69 | 32,21 | 30,89 | 32,12 | 0,25% | 1.494.717,00 |
| 03.09.2025 | 31,92 | 32,46 | 31,47 | 32,04 | 0,53% | 1.800.881,00 |
| 02.09.2025 | 31,52 | 32,27 | 31,25 | 31,87 | -2,30% | 1.546.715,00 |
| 29.08.2025 | 33,10 | 33,50 | 32,41 | 32,62 | -2,22% | 1.595.709,00 |
| 28.08.2025 | 32,75 | 33,74 | 32,75 | 33,36 | 3,09% | 3.449.204,00 |
| 27.08.2025 | 30,83 | 32,42 | 30,76 | 32,36 | 5,13% | 2.259.618,00 |
| 26.08.2025 | 31,13 | 31,46 | 30,36 | 30,78 | -0,97% | 2.553.698,00 |
| 25.08.2025 | 31,42 | 31,64 | 30,83 | 31,08 | -1,43% | 1.327.229,00 |
| 22.08.2025 | 30,11 | 31,70 | 30,05 | 31,53 | 5,14% | 1.788.506,00 |
| 21.08.2025 | 30,00 | 30,36 | 29,62 | 29,99 | -0,73% | 1.112.511,00 |
| 20.08.2025 | 30,95 | 30,95 | 30,05 | 30,21 | -2,20% | 1.380.823,00 |
| 19.08.2025 | 31,76 | 31,84 | 30,59 | 30,89 | -2,56% | 1.375.593,00 |
| 18.08.2025 | 30,83 | 31,95 | 30,74 | 31,70 | 2,13% | 2.097.295,00 |
| 15.08.2025 | 30,66 | 31,53 | 30,51 | 31,04 | 1,64% | 1.893.864,00 |
| 14.08.2025 | 31,03 | 31,63 | 30,16 | 30,54 | -3,81% | 3.311.525,00 |
| 13.08.2025 | 30,05 | 31,92 | 29,89 | 31,75 | 5,66% | 5.351.686,00 |
| 12.08.2025 | 29,43 | 30,27 | 28,79 | 30,05 | 1,66% | 11.914.501,00 |
| 11.08.2025 | 31,30 | 31,37 | 28,94 | 29,56 | -10,56% | 9.518.247,00 |
| 08.08.2025 | 34,00 | 34,43 | 32,17 | 33,05 | -3,73% | 2.594.041,00 |
| 07.08.2025 | 37,38 | 37,40 | 33,45 | 34,33 | -5,87% | 3.165.722,00 |
| 06.08.2025 | 35,56 | 37,00 | 34,92 | 36,47 | 4,77% | 5.143.954,00 |
| 05.08.2025 | 30,99 | 35,28 | 29,51 | 34,81 | 28,88% | 10.532.128,00 |
| 04.08.2025 | 26,25 | 27,13 | 26,20 | 27,01 | 4,93% | 3.425.202,00 |
| 01.08.2025 | 27,50 | 27,60 | 25,56 | 25,74 | -7,61% | 3.051.779,00 |
| 31.07.2025 | 28,25 | 28,68 | 27,68 | 27,86 | 0,22% | 2.458.484,00 |