39,300$
-8,69%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 43,81 | 45,80 | 43,81 | 44,78 | 1,80% | 1.649.640,00 |
| 06.02.2025 | 43,33 | 44,00 | 42,66 | 43,99 | 2,42% | 1.101.441,00 |
| 05.02.2025 | 40,84 | 43,23 | 40,83 | 42,95 | 5,22% | 1.743.868,00 |
| 04.02.2025 | 40,60 | 41,21 | 40,32 | 40,82 | 1,44% | 921.608,00 |
| 03.02.2025 | 39,85 | 40,82 | 38,65 | 40,24 | -2,99% | 1.613.132,00 |
| 31.01.2025 | 42,03 | 42,65 | 40,86 | 41,48 | -0,53% | 1.242.878,00 |
| 30.01.2025 | 42,00 | 42,45 | 41,35 | 41,70 | -0,26% | 1.425.061,00 |
| 29.01.2025 | 41,76 | 42,23 | 40,43 | 41,81 | -0,38% | 884.040,00 |
| 28.01.2025 | 40,25 | 42,82 | 39,62 | 41,97 | 4,56% | 1.705.284,00 |
| 27.01.2025 | 39,25 | 41,88 | 38,59 | 40,14 | -0,10% | 1.883.413,00 |
| 24.01.2025 | 39,93 | 41,85 | 39,12 | 40,18 | 3,74% | 1.913.854,00 |
| 23.01.2025 | 37,94 | 38,76 | 37,35 | 38,73 | 1,20% | 940.697,00 |
| 22.01.2025 | 37,48 | 38,73 | 37,24 | 38,27 | 2,71% | 1.154.421,00 |
| 21.01.2025 | 36,73 | 37,49 | 36,37 | 37,26 | 3,13% | 952.564,00 |
| 17.01.2025 | 35,70 | 36,35 | 34,91 | 36,13 | 2,44% | 1.010.633,00 |
| 16.01.2025 | 35,85 | 37,00 | 35,11 | 35,27 | 3,01% | 1.097.585,00 |
| 15.01.2025 | 34,50 | 34,98 | 33,92 | 34,24 | 2,03% | 787.228,00 |
| 14.01.2025 | 34,04 | 34,22 | 32,99 | 33,56 | 0,24% | 960.620,00 |
| 13.01.2025 | 33,43 | 33,89 | 33,09 | 33,48 | -1,59% | 724.143,00 |
| 10.01.2025 | 33,74 | 34,22 | 32,90 | 34,02 | -1,33% | 808.851,00 |
| 08.01.2025 | 34,30 | 35,17 | 34,01 | 34,48 | -1,29% | 717.156,00 |
| 07.01.2025 | 35,55 | 36,20 | 34,61 | 34,93 | -1,88% | 1.084.533,00 |
| 06.01.2025 | 36,04 | 36,64 | 35,44 | 35,60 | -0,34% | 569.100,00 |
| 03.01.2025 | 34,49 | 36,00 | 34,20 | 35,72 | 4,26% | 668.490,00 |
| 02.01.2025 | 34,40 | 34,83 | 33,80 | 34,26 | 0,56% | 544.486,00 |
| 31.12.2024 | 34,43 | 34,76 | 33,99 | 34,07 | -0,29% | 526.978,00 |
| 30.12.2024 | 34,03 | 34,49 | 33,59 | 34,17 | -2,15% | 613.645,00 |
| 27.12.2024 | 35,68 | 35,75 | 34,57 | 34,92 | -2,81% | 747.465,00 |
| 26.12.2024 | 35,35 | 36,26 | 35,21 | 35,93 | 0,98% | 408.443,00 |
| 24.12.2024 | 35,68 | 35,81 | 35,35 | 35,58 | -0,28% | 231.362,00 |
| 23.12.2024 | 35,61 | 36,14 | 35,33 | 35,68 | -0,06% | 587.124,00 |
| 20.12.2024 | 34,76 | 36,43 | 34,54 | 35,70 | 0,71% | 1.712.587,00 |
| 19.12.2024 | 35,72 | 36,01 | 34,58 | 35,45 | 1,90% | 974.842,00 |
| 18.12.2024 | 38,06 | 38,18 | 34,64 | 34,79 | -7,87% | 1.096.746,00 |
| 17.12.2024 | 37,16 | 38,55 | 37,16 | 37,76 | -0,03% | 915.210,00 |
| 16.12.2024 | 38,23 | 38,63 | 37,64 | 37,77 | -0,94% | 611.516,00 |
| 13.12.2024 | 39,35 | 39,50 | 37,82 | 38,13 | -3,15% | 591.138,00 |
| 12.12.2024 | 38,20 | 39,39 | 38,01 | 39,37 | 2,50% | 474.848,00 |
| 11.12.2024 | 38,99 | 39,55 | 38,13 | 38,41 | 0,31% | 688.741,00 |
| 10.12.2024 | 39,36 | 39,44 | 37,97 | 38,29 | -1,90% | 825.471,00 |
| 09.12.2024 | 40,89 | 41,37 | 38,97 | 39,03 | -2,84% | 674.148,00 |
| 06.12.2024 | 40,00 | 41,09 | 39,84 | 40,17 | 1,59% | 544.470,00 |
| 05.12.2024 | 39,91 | 40,22 | 39,44 | 39,54 | -1,03% | 548.725,00 |
| 04.12.2024 | 39,44 | 40,77 | 39,44 | 39,95 | 2,73% | 725.624,00 |
| 03.12.2024 | 39,00 | 39,17 | 38,19 | 38,89 | -0,94% | 706.529,00 |
| 02.12.2024 | 38,25 | 40,35 | 38,20 | 39,26 | 3,10% | 885.944,00 |
| 29.11.2024 | 38,26 | 38,53 | 37,86 | 38,08 | 0,53% | 301.564,00 |
| 27.11.2024 | 38,77 | 38,95 | 37,65 | 37,88 | -2,14% | 529.297,00 |
| 26.11.2024 | 39,27 | 39,39 | 38,60 | 38,71 | -2,05% | 597.288,00 |
| 25.11.2024 | 40,00 | 41,08 | 39,30 | 39,52 | -0,20% | 1.363.709,00 |
| 22.11.2024 | 39,20 | 39,86 | 39,18 | 39,60 | 5,52% | 985.456,00 |
| 20.11.2024 | 38,18 | 38,25 | 36,88 | 37,53 | -1,29% | 560.750,00 |
| 19.11.2024 | 35,92 | 38,12 | 35,71 | 38,02 | 4,42% | 925.308,00 |
| 18.11.2024 | 36,85 | 37,23 | 36,27 | 36,41 | -1,19% | 699.233,00 |
| 15.11.2024 | 38,19 | 38,34 | 36,22 | 36,85 | -3,91% | 1.260.251,00 |
| 14.11.2024 | 38,27 | 39,08 | 38,02 | 38,35 | 0,76% | 743.423,00 |
| 13.11.2024 | 38,53 | 40,23 | 38,03 | 38,06 | -0,86% | 1.154.626,00 |
| 12.11.2024 | 38,93 | 39,52 | 38,16 | 38,39 | -2,54% | 738.345,00 |
| 11.11.2024 | 38,73 | 39,64 | 37,39 | 39,39 | 2,31% | 1.177.277,00 |
| 08.11.2024 | 38,45 | 38,77 | 37,86 | 38,50 | -0,70% | 1.024.616,00 |
| 07.11.2024 | 39,30 | 39,81 | 38,20 | 38,77 | -0,13% | 1.153.575,00 |
| 06.11.2024 | 36,95 | 38,84 | 36,59 | 38,82 | 8,28% | 2.225.464,00 |
| 05.11.2024 | 35,37 | 35,95 | 34,60 | 35,85 | 1,47% | 1.814.702,00 |
| 04.11.2024 | 38,30 | 38,51 | 35,12 | 35,33 | -13,47% | 3.362.739,00 |
| 01.11.2024 | 40,01 | 41,36 | 39,70 | 40,83 | 3,16% | 1.458.093,00 |
| 31.10.2024 | 40,76 | 41,00 | 39,56 | 39,58 | -3,35% | 880.368,00 |
| 30.10.2024 | 41,15 | 41,47 | 40,86 | 40,95 | -0,66% | 851.721,00 |
| 29.10.2024 | 40,55 | 41,29 | 40,50 | 41,22 | 0,81% | 799.188,00 |
| 28.10.2024 | 41,61 | 41,71 | 40,43 | 40,89 | -0,37% | 893.708,00 |
| 25.10.2024 | 40,99 | 41,65 | 40,52 | 41,04 | -0,44% | 542.198,00 |
| 24.10.2024 | 41,27 | 41,92 | 40,83 | 41,22 | 0,34% | 552.774,00 |
| 23.10.2024 | 41,92 | 42,14 | 40,57 | 41,08 | -2,00% | 775.020,00 |
| 22.10.2024 | 42,36 | 42,64 | 41,90 | 41,92 | -1,83% | 678.903,00 |
| 21.10.2024 | 43,36 | 43,93 | 42,65 | 42,70 | -1,43% | 697.746,00 |
| 18.10.2024 | 44,05 | 44,80 | 43,17 | 43,32 | -1,12% | 804.031,00 |
| 17.10.2024 | 43,65 | 44,01 | 43,27 | 43,81 | 0,60% | 545.821,00 |
| 16.10.2024 | 44,23 | 44,25 | 43,12 | 43,55 | -1,02% | 557.232,00 |
| 15.10.2024 | 44,08 | 44,51 | 43,16 | 44,00 | 0,32% | 934.229,00 |
| 14.10.2024 | 44,00 | 44,48 | 43,58 | 43,86 | -0,23% | 773.042,00 |
| 11.10.2024 | 43,96 | 44,45 | 43,42 | 43,96 | 0,96% | 947.182,00 |
| 10.10.2024 | 41,99 | 43,60 | 41,86 | 43,54 | 2,16% | 1.105.039,00 |
| 09.10.2024 | 41,66 | 43,23 | 41,66 | 42,62 | 2,43% | 1.012.666,00 |
| 08.10.2024 | 41,95 | 42,43 | 41,58 | 41,61 | -0,26% | 1.009.377,00 |
| 07.10.2024 | 42,89 | 42,98 | 41,34 | 41,72 | -2,75% | 908.723,00 |
| 04.10.2024 | 40,70 | 42,94 | 40,50 | 42,90 | 8,53% | 1.110.325,00 |
| 03.10.2024 | 39,12 | 39,93 | 38,84 | 39,53 | -0,75% | 611.020,00 |
| 02.10.2024 | 38,51 | 39,85 | 38,42 | 39,83 | 3,11% | 839.995,00 |
| 01.10.2024 | 40,38 | 40,38 | 38,39 | 38,63 | -4,36% | 1.037.712,00 |
| 30.09.2024 | 40,72 | 41,34 | 40,00 | 40,39 | -1,51% | 713.665,00 |
| 27.09.2024 | 42,07 | 42,52 | 40,73 | 41,01 | -2,03% | 1.417.710,00 |
| 26.09.2024 | 40,99 | 42,15 | 39,84 | 41,86 | 2,70% | 4.185.851,00 |