39,540$
4,49%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 38,88 | 40,54 | 38,45 | 39,54 | 4,49% | 2.555.357,00 |
| 08.10.2025 | 38,51 | 39,26 | 37,82 | 37,84 | -1,18% | 2.225.581,00 |
| 07.10.2025 | 39,02 | 39,59 | 37,74 | 38,29 | -0,26% | 2.335.182,00 |
| 06.10.2025 | 37,94 | 40,92 | 37,54 | 38,39 | -0,83% | 3.198.061,00 |
| 02.10.2025 | 36,62 | 38,86 | 36,62 | 38,71 | 7,92% | 3.499.440,00 |
| 01.10.2025 | 33,80 | 35,94 | 33,75 | 35,87 | 5,01% | 2.784.174,00 |
| 30.09.2025 | 35,30 | 35,46 | 33,69 | 34,16 | -3,56% | 1.470.720,00 |
| 29.09.2025 | 35,45 | 35,78 | 34,70 | 35,42 | 0,91% | 1.528.749,00 |
| 26.09.2025 | 34,83 | 35,29 | 34,69 | 35,10 | -0,09% | 1.922.537,00 |
| 25.09.2025 | 35,48 | 35,88 | 34,87 | 35,13 | -3,28% | 1.333.769,00 |
| 24.09.2025 | 37,08 | 37,30 | 35,38 | 36,32 | -1,73% | 1.329.817,00 |
| 23.09.2025 | 37,64 | 38,73 | 36,92 | 36,96 | -1,99% | 3.610.165,00 |
| 22.09.2025 | 36,43 | 37,81 | 35,93 | 37,71 | 3,12% | 3.411.916,00 |
| 19.09.2025 | 37,29 | 37,66 | 36,50 | 36,57 | -1,72% | 5.466.768,00 |
| 18.09.2025 | 36,93 | 37,75 | 36,72 | 37,21 | 2,65% | 2.806.289,00 |
| 17.09.2025 | 36,47 | 37,48 | 35,79 | 36,25 | -0,22% | 2.523.280,00 |
| 16.09.2025 | 37,00 | 37,00 | 35,92 | 36,33 | -1,76% | 2.534.177,00 |
| 15.09.2025 | 35,90 | 37,28 | 35,81 | 36,98 | 3,61% | 2.836.648,00 |
| 12.09.2025 | 36,55 | 36,95 | 35,63 | 35,69 | -2,38% | 2.985.385,00 |
| 11.09.2025 | 34,11 | 36,57 | 33,93 | 36,56 | 6,93% | 3.087.903,00 |
| 10.09.2025 | 34,96 | 35,88 | 34,02 | 34,19 | -0,38% | 3.083.998,00 |
| 09.09.2025 | 33,23 | 34,78 | 33,08 | 34,32 | 3,03% | 2.928.047,00 |
| 08.09.2025 | 32,83 | 33,77 | 32,74 | 33,31 | 1,68% | 2.315.451,00 |
| 05.09.2025 | 32,73 | 33,60 | 32,35 | 32,76 | 1,99% | 2.983.721,00 |
| 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 | 30,05 | 31,70 | 30,05 | 31,53 | 5,14% | 1.712.944,00 |
| 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 | 30,67 | 31,53 | 30,51 | 31,04 | 1,64% | 1.889.260,00 |
| 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 | 34,21 | 34,43 | 32,17 | 33,05 | -3,73% | 2.590.925,00 |
| 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 | 27,55 | 27,60 | 25,56 | 25,74 | -7,61% | 3.040.726,00 |
| 31.07.2025 | 28,25 | 28,68 | 27,68 | 27,86 | 0,22% | 2.458.484,00 |
| 30.07.2025 | 28,62 | 28,75 | 27,50 | 27,80 | -2,32% | 1.445.989,00 |
| 29.07.2025 | 29,43 | 29,73 | 28,24 | 28,46 | -2,37% | 1.214.263,00 |
| 28.07.2025 | 29,06 | 29,74 | 28,50 | 29,15 | 1,22% | 1.444.035,00 |
| 25.07.2025 | 28,90 | 29,38 | 28,75 | 28,80 | 0,21% | 1.059.922,00 |
| 24.07.2025 | 28,69 | 29,09 | 28,53 | 28,74 | -0,28% | 1.189.451,00 |
| 23.07.2025 | 29,18 | 29,27 | 28,45 | 28,82 | 0,14% | 1.820.128,00 |
| 22.07.2025 | 29,16 | 29,59 | 28,59 | 28,78 | -1,24% | 1.771.146,00 |
| 21.07.2025 | 29,74 | 30,37 | 28,97 | 29,14 | -1,29% | 1.928.992,00 |
| 18.07.2025 | 29,45 | 30,07 | 28,78 | 29,52 | 1,30% | 1.444.071,00 |
| 17.07.2025 | 28,58 | 29,69 | 28,52 | 29,14 | 2,43% | 1.624.733,00 |
| 16.07.2025 | 28,43 | 28,60 | 27,35 | 28,45 | 0,60% | 1.479.059,00 |
| 15.07.2025 | 28,78 | 29,12 | 28,26 | 28,28 | -0,70% | 1.258.451,00 |
| 14.07.2025 | 28,16 | 28,86 | 27,87 | 28,48 | 0,89% | 1.753.763,00 |
| 11.07.2025 | 29,01 | 29,44 | 28,14 | 28,23 | -4,47% | 1.169.515,00 |
| 10.07.2025 | 30,08 | 30,19 | 29,12 | 29,55 | -0,94% | 930.635,00 |
| 09.07.2025 | 29,76 | 30,37 | 29,38 | 29,83 | 1,26% | 1.471.627,00 |
| 08.07.2025 | 29,27 | 29,69 | 28,91 | 29,46 | 2,04% | 1.556.732,00 |
| 07.07.2025 | 28,90 | 29,45 | 28,66 | 28,87 | -1,13% | 1.281.172,00 |
| 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 |