111,270$
-8,56%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 121,01 | 122,24 | 110,04 | 111,21 | -8,60% | 2.102.893,00 |
| 27.08.2026 | 120,63 | 124,00 | 118,88 | 121,68 | 5,82% | 2.072.721,00 |
| 26.08.2026 | 112,67 | 115,42 | 111,33 | 114,99 | 2,15% | 1.224.419,00 |
| 25.08.2026 | 114,00 | 114,49 | 109,80 | 112,57 | 0,92% | 1.376.642,00 |
| 24.08.2026 | 115,45 | 115,45 | 108,19 | 111,54 | -3,55% | 2.701.968,00 |
| 21.08.2026 | 115,78 | 116,74 | 111,62 | 115,64 | 1,13% | 2.562.401,00 |
| 20.08.2026 | 117,44 | 118,51 | 111,90 | 114,35 | -1,98% | 2.984.779,00 |
| 19.08.2026 | 124,96 | 125,24 | 112,50 | 116,66 | -6,86% | 2.618.240,00 |
| 18.08.2026 | 130,49 | 135,27 | 122,16 | 125,25 | -7,41% | 2.307.245,00 |
| 17.08.2026 | 129,11 | 138,31 | 128,03 | 135,28 | 4,13% | 2.341.628,00 |
| 14.08.2026 | 131,84 | 133,65 | 127,21 | 129,92 | -1,79% | 2.027.463,00 |
| 13.08.2026 | 133,00 | 137,20 | 130,66 | 132,29 | -0,81% | 1.879.082,00 |
| 12.08.2026 | 127,94 | 136,08 | 127,09 | 133,37 | 10,35% | 2.084.903,00 |
| 11.08.2026 | 131,40 | 133,65 | 119,85 | 120,86 | -6,84% | 2.380.353,00 |
| 10.08.2026 | 124,80 | 133,65 | 122,69 | 129,73 | 4,49% | 2.142.084,00 |
| 07.08.2026 | 125,21 | 128,99 | 123,59 | 124,15 | 1,57% | 1.783.411,00 |
| 06.08.2026 | 121,25 | 128,40 | 117,01 | 122,23 | -1,79% | 2.080.957,00 |
| 05.08.2026 | 125,70 | 127,84 | 119,58 | 124,46 | -3,44% | 3.632.674,00 |
| 04.08.2026 | 119,80 | 137,61 | 118,79 | 128,89 | 1,35% | 7.045.216,00 |
| 03.08.2026 | 116,70 | 128,33 | 114,55 | 127,17 | 8,23% | 4.901.421,00 |
| 31.07.2026 | 124,80 | 129,52 | 116,82 | 117,50 | -2,27% | 6.015.297,00 |
| 30.07.2026 | 113,93 | 122,53 | 113,81 | 120,23 | 12,62% | 4.586.437,00 |
| 29.07.2026 | 112,47 | 116,31 | 106,28 | 106,76 | -5,11% | 3.238.359,00 |
| 28.07.2026 | 115,99 | 117,00 | 107,02 | 112,51 | -6,40% | 3.775.354,00 |
| 27.07.2026 | 123,66 | 124,36 | 113,97 | 120,20 | -2,70% | 2.722.945,00 |
| 24.07.2026 | 132,45 | 132,45 | 122,70 | 123,54 | -5,80% | 2.351.607,00 |
| 23.07.2026 | 141,77 | 143,28 | 130,69 | 131,15 | -8,08% | 3.540.346,00 |
| 22.07.2026 | 138,52 | 144,52 | 137,07 | 142,68 | 4,57% | 5.618.413,00 |
| 21.07.2026 | 126,16 | 137,12 | 124,93 | 136,45 | 14,58% | 4.285.172,00 |
| 20.07.2026 | 118,60 | 125,11 | 118,17 | 119,09 | 0,15% | 2.408.926,00 |
| 17.07.2026 | 112,25 | 121,66 | 111,13 | 118,91 | 1,62% | 2.460.693,00 |
| 16.07.2026 | 116,50 | 124,51 | 114,17 | 117,02 | -2,20% | 2.979.136,00 |
| 15.07.2026 | 128,78 | 129,99 | 112,32 | 119,65 | -5,27% | 5.262.862,00 |
| 14.07.2026 | 126,36 | 134,56 | 123,00 | 126,30 | 2,42% | 2.337.931,00 |
| 13.07.2026 | 129,17 | 129,75 | 122,93 | 123,32 | -5,49% | 1.683.160,00 |
| 10.07.2026 | 142,16 | 142,16 | 128,89 | 130,49 | -7,35% | 2.358.592,00 |
| 09.07.2026 | 142,94 | 148,40 | 139,81 | 140,84 | 0,26% | 3.144.675,00 |
| 08.07.2026 | 137,99 | 142,82 | 134,50 | 140,47 | 2,50% | 3.157.645,00 |
| 07.07.2026 | 145,00 | 148,12 | 136,10 | 137,04 | 4,32% | 5.462.766,00 |
| 06.07.2026 | 130,80 | 137,25 | 129,66 | 131,37 | 0,95% | 2.442.445,00 |
| 02.07.2026 | 141,53 | 144,00 | 126,05 | 130,13 | -9,99% | 4.871.241,00 |
| 01.07.2026 | 150,50 | 152,32 | 138,15 | 144,58 | -7,93% | 3.325.211,00 |
| 30.06.2026 | 148,41 | 158,16 | 147,00 | 157,03 | 4,78% | 2.895.464,00 |
| 29.06.2026 | 141,70 | 150,14 | 138,00 | 149,86 | 7,60% | 4.439.696,00 |
| 26.06.2026 | 144,00 | 146,50 | 136,57 | 139,28 | -4,17% | 15.431.492,00 |
| 25.06.2026 | 150,98 | 151,02 | 142,84 | 145,34 | -2,19% | 2.533.300,00 |
| 24.06.2026 | 155,01 | 159,65 | 146,02 | 148,59 | -5,47% | 3.044.388,00 |
| 23.06.2026 | 159,49 | 160,44 | 151,54 | 157,18 | -5,45% | 3.757.883,00 |
| 22.06.2026 | 170,00 | 174,93 | 156,09 | 166,24 | -4,06% | 2.827.690,00 |
| 18.06.2026 | 182,78 | 182,78 | 169,69 | 173,27 | -2,55% | 3.908.082,00 |
| 17.06.2026 | 175,83 | 187,50 | 169,12 | 177,81 | 2,08% | 2.556.711,00 |
| 16.06.2026 | 180,70 | 185,99 | 172,91 | 174,18 | -3,92% | 1.949.643,00 |
| 15.06.2026 | 176,00 | 185,92 | 172,25 | 181,29 | 6,37% | 3.405.450,00 |
| 12.06.2026 | 177,61 | 181,55 | 169,10 | 170,44 | -2,47% | 2.409.815,00 |
| 11.06.2026 | 172,81 | 178,34 | 165,60 | 174,75 | 1,91% | 2.051.269,00 |
| 10.06.2026 | 164,81 | 179,21 | 164,44 | 171,47 | 1,87% | 2.476.275,00 |
| 09.06.2026 | 171,49 | 172,75 | 153,71 | 168,33 | -0,58% | 3.341.656,00 |
| 08.06.2026 | 172,20 | 174,74 | 161,08 | 169,32 | -0,32% | 2.606.077,00 |
| 05.06.2026 | 177,17 | 180,50 | 162,23 | 169,87 | -5,89% | 3.208.898,00 |
| 04.06.2026 | 166,12 | 184,46 | 160,88 | 180,50 | 3,93% | 3.322.374,00 |
| 03.06.2026 | 175,40 | 179,81 | 166,88 | 173,68 | 0,35% | 3.294.665,00 |
| 02.06.2026 | 170,95 | 177,00 | 166,50 | 173,07 | -0,22% | 2.388.406,00 |
| 01.06.2026 | 162,01 | 174,38 | 156,25 | 173,45 | 11,22% | 5.450.459,00 |
| 29.05.2026 | 154,97 | 158,74 | 152,00 | 155,95 | 2,66% | 3.056.197,00 |
| 28.05.2026 | 154,87 | 156,43 | 148,52 | 151,91 | 0,99% | 1.587.849,00 |
| 27.05.2026 | 158,25 | 158,57 | 147,91 | 150,42 | -6,41% | 2.225.171,00 |
| 26.05.2026 | 162,05 | 165,99 | 153,15 | 160,72 | 1,43% | 1.974.017,00 |
| 22.05.2026 | 160,00 | 165,70 | 157,15 | 158,46 | 0,07% | 2.271.449,00 |
| 21.05.2026 | 158,77 | 165,99 | 156,39 | 158,35 | -1,10% | 3.778.008,00 |
| 20.05.2026 | 150,83 | 163,56 | 150,80 | 160,11 | 6,73% | 3.725.698,00 |
| 19.05.2026 | 143,02 | 151,00 | 139,21 | 150,02 | 1,76% | 3.881.570,00 |
| 18.05.2026 | 155,00 | 155,00 | 142,50 | 147,43 | -4,80% | 2.888.658,00 |
| 15.05.2026 | 153,64 | 158,61 | 149,00 | 154,87 | -2,23% | 3.457.928,00 |
| 14.05.2026 | 156,01 | 160,25 | 147,50 | 158,40 | -0,49% | 3.573.443,00 |
| 13.05.2026 | 158,70 | 162,25 | 153,35 | 159,18 | 2,22% | 2.782.977,00 |
| 12.05.2026 | 161,47 | 161,50 | 150,23 | 155,72 | -4,30% | 3.324.944,00 |
| 11.05.2026 | 162,85 | 162,85 | 155,49 | 162,72 | -0,75% | 3.353.081,00 |
| 08.05.2026 | 151,25 | 164,77 | 150,68 | 163,95 | 8,99% | 3.945.914,00 |
| 07.05.2026 | 161,46 | 162,00 | 147,00 | 150,43 | -6,56% | 6.112.224,00 |
| 06.05.2026 | 154,92 | 161,96 | 146,67 | 160,99 | 5,38% | 6.089.055,00 |
| 05.05.2026 | 130,20 | 153,47 | 129,51 | 152,77 | 40,40% | 14.950.197,00 |
| 04.05.2026 | 105,00 | 109,13 | 101,07 | 108,81 | 5,83% | 5.150.406,00 |
| 01.05.2026 | 99,01 | 104,48 | 98,68 | 102,82 | 6,63% | 2.855.854,00 |
| 30.04.2026 | 97,74 | 98,07 | 93,90 | 96,43 | -0,45% | 2.461.106,00 |
| 29.04.2026 | 96,73 | 98,89 | 92,01 | 96,87 | 2,64% | 3.045.282,00 |
| 28.04.2026 | 98,00 | 98,59 | 92,91 | 94,38 | -4,62% | 2.647.076,00 |
| 27.04.2026 | 94,99 | 99,10 | 90,11 | 98,95 | 3,93% | 2.261.343,00 |
| 24.04.2026 | 96,67 | 97,61 | 93,53 | 95,21 | -0,68% | 1.464.825,00 |
| 23.04.2026 | 93,36 | 99,23 | 91,25 | 95,86 | 0,36% | 3.402.244,00 |
| 22.04.2026 | 96,15 | 97,14 | 92,21 | 95,52 | 0,86% | 2.842.207,00 |
| 21.04.2026 | 90,87 | 97,87 | 90,03 | 94,71 | 5,74% | 4.620.216,00 |
| 20.04.2026 | 84,48 | 90,61 | 84,44 | 89,57 | 4,60% | 2.751.454,00 |
| 17.04.2026 | 90,48 | 93,49 | 82,24 | 85,63 | -3,17% | 4.571.394,00 |
| 16.04.2026 | 78,88 | 88,62 | 77,43 | 88,43 | 13,79% | 6.225.843,00 |
| 15.04.2026 | 74,68 | 79,75 | 74,37 | 77,71 | 5,80% | 5.626.139,00 |
| 14.04.2026 | 81,84 | 81,84 | 72,17 | 73,45 | -8,04% | 5.041.428,00 |
| 13.04.2026 | 76,50 | 80,68 | 75,56 | 79,87 | 5,66% | 5.705.777,00 |
| 10.04.2026 | 86,98 | 87,08 | 75,02 | 75,59 | -13,28% | 10.506.904,00 |
| 09.04.2026 | 90,36 | 93,00 | 82,32 | 87,17 | -2,47% | 6.373.697,00 |
| 08.04.2026 | 90,06 | 94,66 | 88,58 | 89,38 | 3,22% | 16.601.982,00 |