58,860$
-7,50%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 62,77 | 62,85 | 58,09 | 58,81 | -7,58% | 151.930,00 |
| 20.02.2026 | 68,00 | 68,05 | 62,74 | 63,63 | -6,67% | 3.766.044,00 |
| 19.02.2026 | 67,50 | 68,78 | 66,51 | 68,18 | -0,99% | 1.676.361,00 |
| 18.02.2026 | 67,70 | 69,35 | 65,74 | 68,86 | 1,77% | 1.763.740,00 |
| 17.02.2026 | 67,18 | 68,41 | 64,38 | 67,66 | -0,73% | 2.254.634,00 |
| 13.02.2026 | 63,43 | 70,43 | 62,84 | 68,16 | 6,87% | 3.956.498,00 |
| 12.02.2026 | 62,99 | 64,50 | 61,14 | 63,78 | 2,21% | 2.907.328,00 |
| 11.02.2026 | 66,00 | 66,75 | 60,57 | 62,40 | -2,62% | 2.972.578,00 |
| 10.02.2026 | 65,60 | 65,70 | 62,90 | 64,08 | -1,02% | 4.435.450,00 |
| 09.02.2026 | 62,75 | 65,92 | 62,00 | 64,74 | 2,89% | 3.323.290,00 |
| 06.02.2026 | 59,59 | 63,67 | 57,91 | 62,92 | 9,12% | 3.042.057,00 |
| 05.02.2026 | 57,70 | 59,90 | 56,14 | 57,66 | 0,68% | 3.302.335,00 |
| 04.02.2026 | 57,24 | 58,14 | 54,09 | 57,27 | -1,80% | 3.073.271,00 |
| 03.02.2026 | 58,88 | 60,10 | 54,66 | 58,32 | -2,49% | 4.274.870,00 |
| 02.02.2026 | 54,92 | 60,33 | 54,27 | 59,81 | 8,25% | 4.403.187,00 |
| 30.01.2026 | 55,85 | 56,44 | 54,77 | 55,25 | -1,57% | 2.293.741,00 |
| 29.01.2026 | 59,20 | 59,89 | 55,30 | 56,13 | -6,82% | 3.764.927,00 |
| 28.01.2026 | 60,74 | 61,53 | 57,88 | 60,24 | -0,02% | 5.746.742,00 |
| 27.01.2026 | 63,09 | 64,09 | 59,74 | 60,25 | 2,22% | 5.930.018,00 |
| 26.01.2026 | 56,21 | 61,67 | 56,00 | 58,94 | 9,94% | 7.131.365,00 |
| 23.01.2026 | 54,80 | 54,97 | 53,15 | 53,61 | -1,27% | 1.835.961,00 |
| 22.01.2026 | 51,96 | 54,67 | 51,60 | 54,30 | 7,04% | 3.347.059,00 |
| 21.01.2026 | 50,52 | 51,58 | 49,08 | 50,73 | 1,40% | 1.486.200,00 |
| 20.01.2026 | 50,75 | 52,42 | 49,64 | 50,03 | -5,17% | 2.596.412,00 |
| 16.01.2026 | 53,17 | 53,74 | 51,86 | 52,76 | -0,23% | 1.224.794,00 |
| 15.01.2026 | 53,01 | 53,98 | 52,72 | 52,88 | 0,34% | 1.215.127,00 |
| 14.01.2026 | 53,91 | 54,17 | 50,99 | 52,70 | -3,11% | 2.609.156,00 |
| 13.01.2026 | 55,67 | 57,00 | 53,48 | 54,39 | -1,70% | 1.900.158,00 |
| 12.01.2026 | 53,00 | 56,23 | 52,45 | 55,33 | 4,00% | 2.574.733,00 |
| 09.01.2026 | 52,66 | 53,69 | 51,22 | 53,20 | 1,39% | 1.434.967,00 |
| 08.01.2026 | 53,26 | 53,56 | 50,66 | 52,47 | -2,04% | 2.925.128,00 |
| 07.01.2026 | 53,88 | 54,33 | 52,66 | 53,56 | -0,83% | 2.096.221,00 |
| 06.01.2026 | 50,63 | 54,41 | 50,21 | 54,01 | 6,72% | 2.848.123,00 |
| 05.01.2026 | 49,33 | 52,14 | 48,16 | 50,61 | 3,35% | 2.432.442,00 |
| 02.01.2026 | 48,64 | 49,79 | 47,20 | 48,97 | 1,77% | 1.099.120,00 |
| 31.12.2025 | 48,80 | 48,85 | 47,93 | 48,12 | -1,39% | 969.168,00 |
| 30.12.2025 | 49,24 | 49,41 | 48,20 | 48,80 | -1,09% | 1.199.583,00 |
| 29.12.2025 | 48,95 | 49,50 | 47,85 | 49,34 | -0,36% | 1.495.097,00 |
| 26.12.2025 | 49,21 | 49,68 | 48,91 | 49,52 | 0,71% | 552.175,00 |
| 24.12.2025 | 48,93 | 49,68 | 48,37 | 49,17 | 0,49% | 510.214,00 |
| 23.12.2025 | 48,62 | 49,44 | 47,33 | 48,93 | -0,57% | 1.013.511,00 |
| 22.12.2025 | 48,40 | 49,43 | 47,88 | 49,21 | 3,56% | 1.244.762,00 |
| 19.12.2025 | 46,05 | 47,88 | 45,90 | 47,52 | 3,53% | 2.326.239,00 |
| 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 |