35,580$
-0,28%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.12.2024 | 35,61 | 35,81 | 35,35 | 35,58 | -0,28% | 231.332,00 |
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 |
25.09.2024 | 41,02 | 41,26 | 40,30 | 40,76 | -0,85% | 1.052.939,00 |
24.09.2024 | 41,26 | 41,98 | 40,44 | 41,11 | 0,05% | 781.151,00 |
23.09.2024 | 43,27 | 43,27 | 39,20 | 41,09 | -4,95% | 2.633.539,00 |
20.09.2024 | 42,38 | 43,88 | 42,22 | 43,23 | 2,37% | 3.949.408,00 |
19.09.2024 | 41,47 | 42,24 | 40,93 | 42,23 | 3,56% | 1.392.560,00 |
18.09.2024 | 41,17 | 41,93 | 40,71 | 40,78 | -0,46% | 1.057.201,00 |
17.09.2024 | 41,05 | 41,50 | 40,60 | 40,97 | 1,21% | 1.050.466,00 |
16.09.2024 | 40,49 | 40,87 | 40,03 | 40,48 | 0,37% | 758.543,00 |
13.09.2024 | 40,00 | 41,56 | 40,00 | 40,33 | 0,40% | 1.150.356,00 |
12.09.2024 | 39,67 | 41,00 | 39,67 | 40,17 | 1,16% | 1.589.587,00 |
11.09.2024 | 37,90 | 40,42 | 37,48 | 39,71 | 5,16% | 2.152.417,00 |
10.09.2024 | 39,00 | 39,22 | 37,25 | 37,76 | -2,88% | 1.432.858,00 |
09.09.2024 | 36,92 | 39,40 | 36,78 | 38,88 | 6,81% | 2.391.902,00 |
06.09.2024 | 36,33 | 36,69 | 35,64 | 36,40 | 0,64% | 1.535.666,00 |
05.09.2024 | 35,87 | 36,70 | 35,64 | 36,17 | 0,81% | 493.442,00 |
04.09.2024 | 35,05 | 36,00 | 34,84 | 35,88 | 1,21% | 626.081,00 |
03.09.2024 | 36,73 | 37,17 | 35,08 | 35,45 | -5,29% | 876.391,00 |
30.08.2024 | 37,80 | 37,97 | 36,99 | 37,43 | 0,24% | 634.364,00 |
29.08.2024 | 36,59 | 38,14 | 36,59 | 37,34 | 3,06% | 761.086,00 |
28.08.2024 | 37,11 | 37,39 | 35,86 | 36,23 | -2,92% | 778.546,00 |
27.08.2024 | 37,16 | 37,55 | 36,65 | 37,32 | -0,35% | 703.425,00 |
26.08.2024 | 38,06 | 38,49 | 37,11 | 37,45 | -1,45% | 1.263.378,00 |
23.08.2024 | 36,98 | 38,83 | 36,66 | 38,00 | 3,88% | 1.327.463,00 |
22.08.2024 | 37,09 | 37,75 | 36,40 | 36,58 | -2,06% | 855.897,00 |
21.08.2024 | 37,44 | 37,55 | 36,80 | 37,35 | -0,08% | 948.842,00 |
20.08.2024 | 37,91 | 38,21 | 37,12 | 37,38 | -1,58% | 884.053,00 |
19.08.2024 | 37,79 | 38,10 | 37,12 | 37,98 | 1,15% | 865.361,00 |
16.08.2024 | 36,50 | 37,87 | 36,01 | 37,55 | 2,54% | 1.147.289,00 |
15.08.2024 | 36,60 | 37,49 | 36,35 | 36,62 | 0,91% | 1.148.337,00 |
14.08.2024 | 36,00 | 37,01 | 35,61 | 36,29 | 1,06% | 1.735.279,00 |
13.08.2024 | 34,00 | 35,95 | 33,85 | 35,91 | 5,87% | 2.096.171,00 |
12.08.2024 | 32,50 | 34,26 | 31,78 | 33,92 | 4,14% | 2.260.511,00 |
09.08.2024 | 30,32 | 33,91 | 29,57 | 32,57 | 11,92% | 5.160.737,00 |
08.08.2024 | 27,32 | 29,16 | 26,82 | 29,10 | 5,05% | 3.527.688,00 |
07.08.2024 | 28,64 | 29,06 | 27,61 | 27,70 | -0,40% | 1.685.601,00 |
06.08.2024 | 27,45 | 27,84 | 27,08 | 27,81 | 1,98% | 1.391.857,00 |
05.08.2024 | 26,79 | 28,25 | 26,63 | 27,27 | -4,95% | 1.452.414,00 |
02.08.2024 | 28,82 | 29,33 | 27,83 | 28,69 | -7,00% | 2.457.428,00 |