63,630$
-6,67%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 68,00 | 68,05 | 62,74 | 63,63 | -6,67% | 3.763.457,00 |
| 19.02.2026 | 67,50 | 68,78 | 66,51 | 68,18 | -0,99% | 1.670.196,00 |
| 18.02.2026 | 67,70 | 69,35 | 65,74 | 68,86 | 1,77% | 1.760.803,00 |
| 17.02.2026 | 67,25 | 68,41 | 64,38 | 67,66 | -0,73% | 2.253.092,00 |
| 13.02.2026 | 63,43 | 70,43 | 62,84 | 68,16 | 6,87% | 3.956.498,00 |
| 12.02.2026 | 62,87 | 64,50 | 61,14 | 63,78 | 2,21% | 2.901.499,00 |
| 11.02.2026 | 66,00 | 66,75 | 60,57 | 62,40 | -2,62% | 2.969.338,00 |
| 10.02.2026 | 65,60 | 65,70 | 62,90 | 64,08 | -1,02% | 4.428.588,00 |
| 09.02.2026 | 62,44 | 65,92 | 62,00 | 64,74 | 2,89% | 3.307.498,00 |
| 06.02.2026 | 59,30 | 63,67 | 57,91 | 62,92 | 9,12% | 3.036.868,00 |
| 05.02.2026 | 57,76 | 59,90 | 56,14 | 57,66 | 0,68% | 3.120.469,00 |
| 04.02.2026 | 57,65 | 58,14 | 54,09 | 57,27 | -1,80% | 3.072.080,00 |
| 03.02.2026 | 58,88 | 60,10 | 54,66 | 58,32 | -2,49% | 4.272.148,00 |
| 02.02.2026 | 54,98 | 60,33 | 54,27 | 59,81 | 8,25% | 4.393.398,00 |
| 30.01.2026 | 55,85 | 56,44 | 54,77 | 55,25 | -1,57% | 2.289.452,00 |
| 29.01.2026 | 59,76 | 59,89 | 55,30 | 56,13 | -6,82% | 3.760.744,00 |
| 28.01.2026 | 60,74 | 61,53 | 57,88 | 60,24 | -0,02% | 5.679.624,00 |
| 27.01.2026 | 63,09 | 64,09 | 59,74 | 60,25 | 2,22% | 5.918.500,00 |
| 26.01.2026 | 56,21 | 61,67 | 56,00 | 58,94 | 8,55% | 7.117.728,00 |
| 22.01.2026 | 51,87 | 54,67 | 51,60 | 54,30 | 7,04% | 2.918.683,00 |
| 21.01.2026 | 50,60 | 51,58 | 49,08 | 50,73 | 1,40% | 1.422.272,00 |
| 20.01.2026 | 50,75 | 52,42 | 49,64 | 50,03 | -5,17% | 2.368.396,00 |
| 16.01.2026 | 53,17 | 53,74 | 51,86 | 52,76 | -0,23% | 1.224.794,00 |
| 15.01.2026 | 53,14 | 53,98 | 52,72 | 52,88 | 0,34% | 1.211.865,00 |
| 14.01.2026 | 53,85 | 54,17 | 50,99 | 52,70 | -3,11% | 2.553.976,00 |
| 13.01.2026 | 55,75 | 57,00 | 53,48 | 54,39 | -1,70% | 1.898.954,00 |
| 12.01.2026 | 53,00 | 56,23 | 52,45 | 55,33 | 4,00% | 2.572.193,00 |
| 09.01.2026 | 52,80 | 53,69 | 51,22 | 53,20 | 1,39% | 1.427.698,00 |
| 08.01.2026 | 53,28 | 53,56 | 50,66 | 52,47 | -2,04% | 2.552.318,00 |
| 07.01.2026 | 54,00 | 54,33 | 52,66 | 53,56 | -0,83% | 2.092.456,00 |
| 06.01.2026 | 50,61 | 54,41 | 50,21 | 54,01 | 6,72% | 2.744.752,00 |
| 05.01.2026 | 49,21 | 52,14 | 48,16 | 50,61 | 3,35% | 2.431.774,00 |
| 02.01.2026 | 48,64 | 49,79 | 47,20 | 48,97 | 1,77% | 1.097.661,00 |
| 31.12.2025 | 48,80 | 48,85 | 47,93 | 48,12 | -1,39% | 969.168,00 |
| 30.12.2025 | 49,30 | 49,41 | 48,20 | 48,80 | -1,09% | 1.080.530,00 |
| 29.12.2025 | 48,80 | 49,50 | 47,85 | 49,34 | -0,36% | 1.493.029,00 |
| 26.12.2025 | 49,22 | 49,68 | 48,91 | 49,52 | 0,71% | 551.467,00 |
| 24.12.2025 | 48,93 | 49,68 | 48,37 | 49,17 | 0,49% | 510.214,00 |
| 23.12.2025 | 48,53 | 49,44 | 47,33 | 48,93 | -0,57% | 1.012.797,00 |
| 22.12.2025 | 48,72 | 49,43 | 47,88 | 49,21 | 3,56% | 1.243.354,00 |
| 19.12.2025 | 45,91 | 47,88 | 45,90 | 47,52 | 3,53% | 2.322.944,00 |
| 18.12.2025 | 44,59 | 46,09 | 44,20 | 45,90 | 4,56% | 1.369.572,00 |
| 17.12.2025 | 44,50 | 45,30 | 43,81 | 43,90 | -1,22% | 1.601.420,00 |
| 16.12.2025 | 45,06 | 46,00 | 44,12 | 44,44 | -2,93% | 2.152.340,00 |
| 15.12.2025 | 47,90 | 48,36 | 45,29 | 45,78 | -3,94% | 1.795.872,00 |
| 12.12.2025 | 49,11 | 49,49 | 47,50 | 47,66 | -3,07% | 1.100.286,00 |
| 11.12.2025 | 50,06 | 50,85 | 47,90 | 49,17 | -2,88% | 1.440.433,00 |
| 10.12.2025 | 49,42 | 51,54 | 49,15 | 50,63 | 1,83% | 1.405.791,00 |
| 09.12.2025 | 48,98 | 51,90 | 48,66 | 49,72 | 0,46% | 2.481.146,00 |
| 08.12.2025 | 48,84 | 49,99 | 48,36 | 49,49 | 2,46% | 1.568.442,00 |
| 05.12.2025 | 46,28 | 48,40 | 45,99 | 48,30 | 4,43% | 1.820.635,00 |
| 04.12.2025 | 45,70 | 47,40 | 45,51 | 46,25 | 0,78% | 2.158.824,00 |
| 03.12.2025 | 44,32 | 45,99 | 43,86 | 45,89 | 2,85% | 2.384.906,00 |
| 02.12.2025 | 45,30 | 47,17 | 44,14 | 44,62 | 0,56% | 2.383.450,00 |
| 01.12.2025 | 43,53 | 44,41 | 42,77 | 44,37 | -0,34% | 2.069.708,00 |
| 28.11.2025 | 44,98 | 45,34 | 44,12 | 44,52 | -1,35% | 818.338,00 |
| 26.11.2025 | 44,87 | 46,54 | 44,15 | 45,13 | 0,51% | 1.898.460,00 |
| 25.11.2025 | 45,26 | 45,95 | 43,67 | 44,90 | -0,55% | 1.665.207,00 |
| 24.11.2025 | 44,38 | 45,70 | 44,12 | 45,15 | 4,56% | 1.240.136,00 |
| 20.11.2025 | 45,16 | 46,10 | 42,84 | 43,18 | -2,06% | 1.765.144,00 |
| 19.11.2025 | 44,59 | 45,94 | 43,87 | 44,09 | 0,18% | 1.436.656,00 |
| 18.11.2025 | 43,43 | 44,48 | 41,96 | 44,01 | -1,21% | 1.927.521,00 |
| 17.11.2025 | 45,43 | 46,44 | 43,97 | 44,55 | -1,42% | 2.129.570,00 |
| 13.11.2025 | 47,59 | 48,63 | 44,84 | 45,19 | -6,57% | 2.894.710,00 |
| 12.11.2025 | 50,68 | 50,85 | 47,37 | 48,37 | -3,26% | 2.454.687,00 |
| 11.11.2025 | 51,03 | 51,75 | 49,74 | 50,00 | -3,23% | 2.516.590,00 |
| 10.11.2025 | 50,33 | 52,20 | 49,91 | 51,67 | 4,43% | 3.472.148,00 |
| 07.11.2025 | 46,71 | 49,51 | 45,58 | 49,48 | 5,10% | 3.454.863,00 |
| 06.11.2025 | 48,03 | 49,62 | 45,44 | 47,08 | 2,77% | 5.548.745,00 |
| 05.11.2025 | 45,32 | 46,68 | 42,50 | 45,81 | 18,01% | 11.241.015,00 |
| 04.11.2025 | 40,00 | 40,19 | 38,45 | 38,82 | -6,30% | 4.589.900,00 |
| 03.11.2025 | 40,98 | 41,80 | 39,92 | 41,43 | 1,89% | 2.496.775,00 |
| 31.10.2025 | 39,00 | 41,05 | 38,84 | 40,66 | 7,17% | 3.874.294,00 |
| 30.10.2025 | 39,05 | 39,53 | 37,84 | 37,94 | -4,19% | 1.895.895,00 |
| 29.10.2025 | 39,97 | 40,76 | 39,15 | 39,60 | -0,33% | 2.449.528,00 |
| 28.10.2025 | 40,34 | 41,14 | 39,71 | 39,73 | -1,61% | 1.799.156,00 |
| 27.10.2025 | 39,85 | 40,95 | 39,71 | 40,38 | 2,36% | 1.784.696,00 |
| 24.10.2025 | 40,60 | 40,76 | 39,22 | 39,45 | -0,40% | 1.491.802,00 |
| 23.10.2025 | 38,55 | 40,18 | 38,53 | 39,61 | 1,62% | 1.765.505,00 |
| 22.10.2025 | 39,11 | 39,94 | 38,25 | 38,98 | -1,89% | 2.453.548,00 |
| 21.10.2025 | 41,34 | 41,67 | 39,60 | 39,73 | -3,33% | 2.460.796,00 |
| 20.10.2025 | 42,25 | 42,61 | 41,00 | 41,10 | -0,75% | 2.263.064,00 |
| 17.10.2025 | 42,23 | 42,95 | 41,29 | 41,41 | -3,88% | 2.380.494,00 |
| 16.10.2025 | 44,00 | 44,86 | 42,14 | 43,08 | -0,85% | 3.980.061,00 |
| 15.10.2025 | 42,42 | 44,20 | 41,12 | 43,45 | 7,34% | 5.296.576,00 |
| 14.10.2025 | 38,50 | 42,12 | 37,50 | 40,48 | 2,40% | 4.874.845,00 |
| 13.10.2025 | 37,98 | 40,80 | 37,54 | 39,53 | 6,01% | 3.805.919,00 |
| 10.10.2025 | 39,80 | 40,40 | 37,09 | 37,29 | -5,69% | 2.858.885,00 |
| 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 |