29,200$
2,82%
Echtzeit-Aktienkurs DIGITALOCEAN HLD.-,000025
Bid:
Ask:
Aktienkurse zur DIGITALOCEAN HLD.-,000025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 28,70 | 29,25 | 28,70 | 29,20 | 2,82% | 739.743,00 |
| 02.07.2025 | 28,15 | 29,30 | 28,11 | 28,40 | 1,36% | 2.537.942,00 |
| 01.07.2025 | 28,11 | 28,71 | 27,42 | 28,02 | -1,89% | 2.593.988,00 |
| 30.06.2025 | 28,62 | 28,68 | 27,87 | 28,56 | 1,06% | 1.423.443,00 |
| 27.06.2025 | 28,09 | 28,68 | 27,75 | 28,26 | 1,36% | 1.688.502,00 |
| 26.06.2025 | 27,95 | 28,08 | 27,09 | 27,88 | 0,18% | 1.790.755,00 |
| 25.06.2025 | 28,30 | 28,43 | 27,72 | 27,83 | -0,89% | 1.264.077,00 |
| 24.06.2025 | 28,50 | 28,76 | 28,06 | 28,08 | 0,68% | 1.248.825,00 |
| 23.06.2025 | 27,13 | 27,91 | 26,75 | 27,89 | 1,94% | 1.470.026,00 |
| 20.06.2025 | 28,09 | 28,62 | 27,23 | 27,36 | -1,62% | 1.566.302,00 |
| 18.06.2025 | 27,77 | 28,16 | 27,37 | 27,81 | -0,36% | 1.563.035,00 |
| 17.06.2025 | 27,82 | 28,28 | 27,72 | 27,91 | -0,85% | 1.203.037,00 |
| 16.06.2025 | 27,37 | 28,16 | 27,13 | 28,15 | 5,12% | 1.516.630,00 |
| 13.06.2025 | 27,80 | 28,06 | 26,75 | 26,78 | -5,04% | 1.782.818,00 |
| 12.06.2025 | 28,51 | 28,87 | 28,05 | 28,20 | -2,35% | 1.246.086,00 |
| 11.06.2025 | 29,84 | 29,84 | 28,87 | 28,88 | -2,10% | 1.474.128,00 |
| 10.06.2025 | 29,01 | 29,74 | 28,92 | 29,50 | 1,86% | 1.373.559,00 |
| 09.06.2025 | 28,97 | 29,28 | 28,54 | 28,96 | 1,15% | 1.440.282,00 |
| 06.06.2025 | 28,50 | 28,88 | 28,02 | 28,63 | 3,10% | 1.896.104,00 |
| 05.06.2025 | 28,93 | 29,25 | 27,49 | 27,77 | -7,03% | 3.487.751,00 |
| 04.06.2025 | 30,02 | 30,16 | 29,65 | 29,87 | -0,67% | 940.065,00 |
| 03.06.2025 | 28,49 | 30,19 | 28,10 | 30,07 | 5,95% | 1.431.400,00 |
| 02.06.2025 | 28,14 | 28,49 | 27,12 | 28,38 | 0,28% | 1.405.355,00 |
| 30.05.2025 | 27,92 | 28,49 | 27,54 | 28,30 | 1,36% | 1.562.172,00 |
| 29.05.2025 | 28,94 | 28,95 | 27,82 | 27,92 | -1,24% | 1.370.048,00 |
| 28.05.2025 | 28,83 | 28,90 | 28,20 | 28,27 | -1,91% | 1.082.387,00 |
| 27.05.2025 | 28,81 | 29,07 | 28,20 | 28,82 | 2,97% | 1.529.152,00 |
| 23.05.2025 | 28,21 | 28,77 | 27,98 | 27,99 | -3,91% | 1.569.804,00 |
| 22.05.2025 | 28,82 | 29,50 | 28,70 | 29,13 | 1,22% | 1.304.234,00 |
| 21.05.2025 | 29,80 | 30,01 | 28,69 | 28,78 | -4,77% | 1.421.873,00 |
| 20.05.2025 | 30,16 | 30,57 | 29,91 | 30,22 | -0,40% | 981.972,00 |
| 19.05.2025 | 30,34 | 30,60 | 29,82 | 30,34 | -2,44% | 1.189.787,00 |
| 16.05.2025 | 30,70 | 31,18 | 30,25 | 31,10 | 1,37% | 1.113.783,00 |
| 15.05.2025 | 31,31 | 31,50 | 30,05 | 30,68 | -1,73% | 1.346.459,00 |
| 14.05.2025 | 31,75 | 32,00 | 30,87 | 31,22 | -0,92% | 1.133.222,00 |
| 13.05.2025 | 31,85 | 32,33 | 31,44 | 31,51 | -0,32% | 1.476.041,00 |
| 12.05.2025 | 30,94 | 31,64 | 29,96 | 31,61 | 8,36% | 1.851.514,00 |
| 09.05.2025 | 30,22 | 30,64 | 28,63 | 29,17 | -2,41% | 1.719.842,00 |
| 08.05.2025 | 28,80 | 30,39 | 28,62 | 29,89 | 4,44% | 1.974.173,00 |
| 07.05.2025 | 28,31 | 29,12 | 27,61 | 28,62 | 1,31% | 2.608.551,00 |
| 06.05.2025 | 30,00 | 30,42 | 27,83 | 28,25 | -13,77% | 5.151.253,00 |
| 05.05.2025 | 32,43 | 33,46 | 31,56 | 32,76 | 0,61% | 2.158.201,00 |
| 02.05.2025 | 32,09 | 32,95 | 31,90 | 32,56 | 3,43% | 1.437.376,00 |
| 01.05.2025 | 31,64 | 32,16 | 31,36 | 31,48 | 1,88% | 854.794,00 |
| 30.04.2025 | 30,17 | 31,04 | 29,61 | 30,90 | -1,65% | 1.033.395,00 |
| 29.04.2025 | 30,98 | 31,77 | 30,85 | 31,42 | 1,85% | 1.399.348,00 |
| 28.04.2025 | 30,99 | 31,21 | 30,24 | 30,85 | 0,33% | 1.092.445,00 |
| 25.04.2025 | 29,94 | 30,81 | 29,58 | 30,75 | 2,67% | 836.890,00 |
| 24.04.2025 | 28,00 | 30,08 | 28,00 | 29,95 | 6,02% | 1.075.325,00 |
| 23.04.2025 | 28,45 | 29,89 | 27,92 | 28,25 | 5,88% | 1.201.930,00 |
| 22.04.2025 | 26,26 | 27,13 | 26,05 | 26,68 | 2,97% | 1.174.591,00 |
| 21.04.2025 | 26,91 | 27,11 | 25,75 | 25,91 | -5,37% | 995.110,00 |
| 17.04.2025 | 27,89 | 28,06 | 27,08 | 27,38 | -1,72% | 782.716,00 |
| 16.04.2025 | 27,58 | 28,27 | 27,18 | 27,86 | -0,82% | 1.015.341,00 |
| 15.04.2025 | 27,70 | 28,52 | 27,52 | 28,09 | 1,81% | 1.102.052,00 |
| 14.04.2025 | 28,51 | 28,69 | 27,02 | 27,59 | -0,18% | 1.442.348,00 |
| 11.04.2025 | 28,05 | 28,26 | 26,91 | 27,64 | -2,06% | 1.493.897,00 |
| 10.04.2025 | 29,49 | 30,10 | 27,47 | 28,22 | -7,99% | 1.478.341,00 |
| 09.04.2025 | 25,80 | 31,73 | 25,73 | 30,67 | 18,37% | 3.469.670,00 |
| 08.04.2025 | 29,87 | 29,87 | 25,45 | 25,91 | -7,92% | 2.583.250,00 |
| 07.04.2025 | 27,01 | 30,29 | 25,54 | 28,14 | -1,78% | 3.110.754,00 |
| 04.04.2025 | 31,40 | 32,54 | 27,68 | 28,65 | -8,26% | 3.023.168,00 |
| 03.04.2025 | 33,28 | 33,39 | 30,90 | 31,23 | -11,25% | 1.600.404,00 |
| 02.04.2025 | 32,86 | 35,36 | 32,80 | 35,19 | 4,14% | 1.144.064,00 |
| 01.04.2025 | 33,20 | 33,90 | 32,77 | 33,79 | 1,20% | 998.617,00 |
| 31.03.2025 | 33,07 | 33,70 | 32,23 | 33,39 | -2,28% | 1.197.478,00 |
| 28.03.2025 | 35,00 | 35,25 | 33,46 | 34,17 | -3,83% | 1.409.151,00 |
| 27.03.2025 | 36,12 | 36,45 | 35,34 | 35,53 | -3,19% | 864.432,00 |
| 26.03.2025 | 37,70 | 38,00 | 36,45 | 36,70 | -3,37% | 850.427,00 |
| 25.03.2025 | 38,08 | 38,12 | 37,44 | 37,98 | 0,26% | 724.850,00 |
| 24.03.2025 | 37,50 | 38,02 | 37,34 | 37,88 | 2,68% | 917.963,00 |
| 21.03.2025 | 35,93 | 37,10 | 35,71 | 36,89 | 0,93% | 1.543.220,00 |
| 20.03.2025 | 36,00 | 37,14 | 35,81 | 36,55 | 0,41% | 767.801,00 |
| 19.03.2025 | 35,80 | 37,04 | 35,80 | 36,40 | 1,68% | 733.473,00 |
| 18.03.2025 | 36,73 | 36,73 | 35,55 | 35,80 | -2,90% | 917.507,00 |
| 17.03.2025 | 36,08 | 37,33 | 35,81 | 36,87 | 1,96% | 992.299,00 |
| 14.03.2025 | 35,90 | 36,82 | 35,80 | 36,16 | 2,38% | 1.181.649,00 |
| 13.03.2025 | 35,79 | 36,17 | 35,02 | 35,32 | -2,16% | 1.070.326,00 |
| 12.03.2025 | 37,23 | 37,85 | 35,88 | 36,10 | -0,47% | 1.282.048,00 |
| 11.03.2025 | 36,45 | 37,47 | 35,51 | 36,27 | -1,84% | 1.164.827,00 |
| 10.03.2025 | 38,82 | 38,94 | 35,68 | 36,95 | -7,37% | 1.470.912,00 |
| 07.03.2025 | 39,79 | 40,45 | 38,18 | 39,89 | -0,57% | 928.349,00 |
| 06.03.2025 | 40,80 | 41,58 | 39,84 | 40,12 | -3,42% | 960.926,00 |
| 05.03.2025 | 40,59 | 41,73 | 40,07 | 41,54 | 2,77% | 910.149,00 |
| 04.03.2025 | 39,34 | 40,85 | 38,23 | 40,42 | 0,17% | 1.652.732,00 |
| 03.03.2025 | 43,16 | 43,25 | 39,95 | 40,35 | -5,83% | 1.602.483,00 |
| 28.02.2025 | 42,13 | 43,73 | 41,16 | 42,85 | 0,33% | 1.197.082,00 |
| 27.02.2025 | 44,20 | 46,10 | 42,66 | 42,71 | -2,80% | 2.412.483,00 |
| 26.02.2025 | 41,55 | 44,01 | 39,72 | 43,94 | 7,62% | 2.403.134,00 |
| 25.02.2025 | 45,00 | 45,00 | 40,40 | 40,83 | 9,85% | 4.213.759,00 |
| 24.02.2025 | 39,55 | 39,56 | 36,24 | 37,17 | -5,42% | 3.879.657,00 |
| 21.02.2025 | 43,50 | 43,80 | 39,26 | 39,30 | -8,69% | 1.843.979,00 |
| 20.02.2025 | 43,31 | 44,33 | 41,87 | 43,04 | -2,78% | 1.426.841,00 |
| 19.02.2025 | 46,29 | 46,48 | 44,21 | 44,27 | -5,18% | 1.232.420,00 |
| 18.02.2025 | 44,68 | 47,02 | 44,45 | 46,69 | 4,90% | 1.360.829,00 |
| 14.02.2025 | 45,66 | 45,66 | 44,34 | 44,51 | -2,90% | 886.582,00 |
| 13.02.2025 | 45,43 | 45,90 | 44,44 | 45,84 | 1,17% | 896.703,00 |
| 12.02.2025 | 44,35 | 45,80 | 44,20 | 45,31 | 0,15% | 776.537,00 |
| 11.02.2025 | 45,17 | 46,46 | 44,70 | 45,24 | -1,50% | 841.225,00 |
| 10.02.2025 | 45,45 | 46,16 | 45,02 | 45,93 | 2,57% | 984.979,00 |