132,850€
-2,06%
Echtzeit-Aktienkurs DIGITALOCEAN HLD.-,000025
Bid:
Ask:
Aktienkurse zur DIGITALOCEAN HLD.-,000025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 93,07 | 131,12 | 89,49 | 130,81 | 40,78% | 10.718,00 |
| 04.05.2026 | 87,76 | 93,07 | 86,20 | 92,92 | 12,84% | 3.574,00 |
| 30.04.2026 | 83,01 | 83,65 | 80,34 | 82,35 | -0,16% | 949,00 |
| 29.04.2026 | 81,06 | 84,39 | 79,10 | 82,48 | 2,33% | 516,00 |
| 28.04.2026 | 84,77 | 84,86 | 79,66 | 80,60 | -4,48% | 3.262,00 |
| 27.04.2026 | 81,24 | 84,52 | 77,20 | 84,38 | 3,85% | 1.184,00 |
| 24.04.2026 | 82,89 | 83,34 | 80,09 | 81,25 | -0,81% | 26,00 |
| 23.04.2026 | 81,21 | 84,76 | 78,27 | 81,91 | 0,50% | 1.186,00 |
| 22.04.2026 | 82,03 | 83,11 | 78,82 | 81,51 | 0,57% | 1.231,00 |
| 21.04.2026 | 76,31 | 83,03 | 75,97 | 81,05 | 6,56% | 1.100,00 |
| 20.04.2026 | 71,09 | 76,96 | 70,96 | 76,06 | 4,39% | 1.998,00 |
| 17.04.2026 | 74,33 | 78,56 | 69,76 | 72,86 | -2,98% | 740,00 |
| 16.04.2026 | 66,24 | 75,18 | 65,50 | 75,10 | 14,06% | 681,00 |
| 15.04.2026 | 62,50 | 67,60 | 62,45 | 65,85 | 6,24% | 680,00 |
| 14.04.2026 | 68,61 | 68,77 | 61,24 | 61,98 | -8,85% | 2.429,00 |
| 13.04.2026 | 63,83 | 68,68 | 62,94 | 68,00 | 5,30% | 488,00 |
| 10.04.2026 | 74,59 | 74,74 | 63,97 | 64,58 | -13,33% | 1.995,00 |
| 09.04.2026 | 76,20 | 78,91 | 70,47 | 74,51 | -2,38% | 1.011,00 |
| 08.04.2026 | 77,57 | 81,02 | 75,85 | 76,32 | 2,00% | 1.033,00 |
| 07.04.2026 | 74,94 | 75,87 | 71,78 | 74,82 | -4,15% | 975,00 |
| 02.04.2026 | 74,35 | 79,17 | 72,53 | 78,06 | 3,19% | 414,00 |
| 01.04.2026 | 74,75 | 77,66 | 74,24 | 75,65 | 1,78% | 781,00 |
| 31.03.2026 | 68,85 | 74,34 | 68,38 | 74,33 | 9,00% | 613,00 |
| 30.03.2026 | 69,84 | 73,06 | 65,59 | 68,20 | -3,21% | 2.549,00 |
| 27.03.2026 | 74,81 | 75,45 | 69,32 | 70,46 | -5,47% | 1.317,00 |
| 26.03.2026 | 74,83 | 76,39 | 72,85 | 74,54 | -0,97% | 207,00 |
| 25.03.2026 | 67,81 | 76,29 | 67,09 | 75,27 | 12,60% | 4.389,00 |
| 24.03.2026 | 74,05 | 76,04 | 66,46 | 66,85 | -9,89% | 1.608,00 |
| 23.03.2026 | 71,07 | 76,42 | 70,20 | 74,18 | 3,20% | 1.985,00 |
| 20.03.2026 | 73,49 | 74,34 | 70,01 | 71,88 | -2,70% | 830,00 |
| 19.03.2026 | 71,57 | 74,46 | 70,03 | 73,88 | 2,55% | 684,00 |
| 18.03.2026 | 67,62 | 75,06 | 66,96 | 72,04 | 7,08% | 1.659,00 |
| 17.03.2026 | 62,57 | 67,78 | 61,91 | 67,28 | 7,45% | 654,00 |
| 16.03.2026 | 60,31 | 66,21 | 59,49 | 62,61 | 4,41% | 980,00 |
| 13.03.2026 | 57,32 | 60,95 | 57,26 | 59,97 | 4,04% | 2.378,00 |
| 12.03.2026 | 58,61 | 59,61 | 56,62 | 57,64 | -2,66% | 2.320,00 |
| 11.03.2026 | 53,22 | 59,94 | 53,20 | 59,21 | 10,69% | 1.853,00 |
| 10.03.2026 | 49,66 | 53,52 | 49,10 | 53,49 | 8,23% | 402,00 |
| 09.03.2026 | 46,12 | 49,82 | 45,52 | 49,42 | 5,50% | 481,00 |
| 06.03.2026 | 46,10 | 46,98 | 44,74 | 46,85 | 1,37% | 196,00 |
| 05.03.2026 | 45,22 | 46,97 | 44,85 | 46,21 | 2,83% | 1.882,00 |
| 04.03.2026 | 47,34 | 48,37 | 44,46 | 44,94 | -5,56% | 609,00 |
| 03.03.2026 | 49,27 | 49,53 | 47,11 | 47,59 | -4,48% | 342,00 |
| 02.03.2026 | 46,50 | 50,13 | 45,35 | 49,82 | 5,29% | 312,00 |
| 27.02.2026 | 45,46 | 47,65 | 43,35 | 47,32 | 3,11% | 1.062,00 |
| 26.02.2026 | 50,10 | 50,48 | 45,38 | 45,89 | -8,92% | 4.570,00 |
| 25.02.2026 | 52,96 | 54,90 | 49,25 | 50,39 | -5,43% | 1.207,00 |
| 24.02.2026 | 50,54 | 56,08 | 47,75 | 53,28 | 5,88% | 5.305,00 |
| 23.02.2026 | 52,94 | 53,61 | 49,03 | 50,32 | -6,92% | 3.155,00 |
| 20.02.2026 | 58,09 | 58,09 | 53,36 | 54,06 | -6,60% | 2.931,00 |
| 19.02.2026 | 58,55 | 58,57 | 56,65 | 57,88 | -0,92% | 463,00 |
| 18.02.2026 | 57,48 | 58,84 | 55,90 | 58,42 | 2,34% | 826,00 |
| 17.02.2026 | 56,91 | 57,73 | 54,67 | 57,08 | -0,19% | 1.209,00 |
| 16.02.2026 | 57,84 | 58,00 | 57,00 | 57,19 | -0,28% | 362,00 |
| 13.02.2026 | 53,70 | 59,27 | 52,58 | 57,35 | 6,38% | 2.163,00 |
| 12.02.2026 | 52,40 | 54,24 | 51,63 | 53,91 | 2,49% | 692,00 |
| 11.02.2026 | 54,16 | 56,04 | 50,98 | 52,60 | -2,59% | 7.368,00 |
| 10.02.2026 | 54,50 | 55,12 | 53,00 | 54,00 | 0,22% | 1.153,00 |
| 09.02.2026 | 53,07 | 55,38 | 52,05 | 53,88 | 1,28% | 1.566,00 |
| 06.02.2026 | 48,56 | 53,85 | 47,70 | 53,20 | 9,34% | 1.720,00 |
| 05.02.2026 | 49,10 | 50,75 | 47,74 | 48,66 | -0,19% | 1.001,00 |
| 04.02.2026 | 49,37 | 49,75 | 45,89 | 48,75 | -1,15% | 1.120,00 |
| 03.02.2026 | 50,61 | 50,78 | 46,32 | 49,32 | -2,87% | 2.857,00 |
| 02.02.2026 | 44,87 | 51,20 | 43,87 | 50,77 | 8,97% | 1.146,00 |
| 30.01.2026 | 46,77 | 47,52 | 46,04 | 46,59 | -0,66% | 652,00 |
| 29.01.2026 | 50,42 | 50,78 | 46,31 | 46,90 | -7,04% | 1.442,00 |
| 28.01.2026 | 51,08 | 51,38 | 48,55 | 50,45 | 0,84% | 1.627,00 |
| 27.01.2026 | 50,18 | 56,29 | 49,61 | 50,03 | 0,77% | 2.879,00 |
| 26.01.2026 | 45,09 | 51,88 | 44,84 | 49,65 | 9,87% | 2.458,00 |
| 23.01.2026 | 46,28 | 46,59 | 45,09 | 45,19 | -2,04% | 154,00 |
| 22.01.2026 | 43,90 | 46,46 | 43,75 | 46,13 | 6,11% | 1.601,00 |
| 21.01.2026 | 42,67 | 44,13 | 41,99 | 43,48 | 1,76% | 618,00 |
| 20.01.2026 | 44,27 | 44,68 | 42,37 | 42,73 | -4,44% | 1.195,00 |
| 19.01.2026 | 44,80 | 44,83 | 44,49 | 44,71 | -1,73% | 1.364,00 |
| 16.01.2026 | 45,91 | 46,24 | 44,74 | 45,50 | -0,10% | 570,00 |
| 15.01.2026 | 45,35 | 46,43 | 45,19 | 45,54 | 0,75% | 440,00 |
| 14.01.2026 | 46,63 | 47,17 | 43,74 | 45,20 | -3,23% | 1.075,00 |
| 13.01.2026 | 47,39 | 48,83 | 45,91 | 46,71 | -1,51% | 1.689,00 |
| 12.01.2026 | 44,99 | 48,18 | 44,67 | 47,43 | 3,79% | 2.136,00 |
| 09.01.2026 | 45,05 | 46,02 | 44,11 | 45,70 | 1,29% | 1.241,00 |
| 08.01.2026 | 45,61 | 45,96 | 43,43 | 45,12 | -1,74% | 1.818,00 |
| 07.01.2026 | 46,34 | 47,91 | 45,16 | 45,92 | -0,69% | 1.553,00 |
| 06.01.2026 | 43,36 | 46,53 | 42,96 | 46,24 | 7,15% | 2.780,00 |
| 05.01.2026 | 42,11 | 44,51 | 41,24 | 43,15 | 3,25% | 1.612,00 |
| 02.01.2026 | 41,34 | 42,38 | 40,31 | 41,79 | -0,29% | 4.583,00 |
| 30.12.2025 | 41,73 | 41,91 | 41,60 | 41,91 | -0,07% | 3,00 |
| 29.12.2025 | 42,03 | 42,06 | 40,72 | 41,94 | 1,13% | 881,00 |
| 23.12.2025 | 41,70 | 41,94 | 40,26 | 41,47 | -0,97% | 110,00 |
| 22.12.2025 | 40,74 | 42,03 | 40,68 | 41,88 | 3,03% | 28,00 |
| 19.12.2025 | 39,25 | 40,85 | 39,10 | 40,65 | 4,00% | 449,00 |
| 18.12.2025 | 37,50 | 39,31 | 37,50 | 39,08 | 4,17% | 389,00 |
| 17.12.2025 | 37,85 | 38,71 | 37,31 | 37,52 | -0,74% | 569,00 |
| 16.12.2025 | 38,48 | 38,96 | 37,56 | 37,80 | -3,08% | 788,00 |
| 15.12.2025 | 40,72 | 41,06 | 38,58 | 39,00 | -3,98% | 3.193,00 |
| 12.12.2025 | 41,94 | 42,15 | 40,46 | 40,61 | -3,40% | 787,00 |
| 11.12.2025 | 42,56 | 43,22 | 40,76 | 42,04 | -2,95% | 2.762,00 |
| 10.12.2025 | 42,89 | 44,13 | 42,51 | 43,32 | 1,32% | 1.388,00 |
| 09.12.2025 | 42,71 | 44,65 | 41,80 | 42,76 | 0,36% | 202,00 |
| 08.12.2025 | 41,72 | 42,90 | 41,58 | 42,60 | 2,56% | 469,00 |
| 05.12.2025 | 39,83 | 41,69 | 39,48 | 41,54 | 4,91% | 1.585,00 |