29,170$
-2,41%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |