154,870$
-2,23%
Echtzeit-Aktienkurs DIGITALOCEAN HLD.-,000025
Bid:
Ask:
Aktienkurse zur DIGITALOCEAN HLD.-,000025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 153,64 | 158,61 | 149,00 | 154,87 | -2,23% | 3.455.401,00 |
| 14.05.2026 | 156,01 | 160,25 | 147,50 | 158,40 | -0,49% | 3.566.168,00 |
| 13.05.2026 | 158,70 | 162,25 | 153,35 | 159,18 | 2,22% | 2.774.183,00 |
| 12.05.2026 | 161,47 | 161,50 | 150,23 | 155,72 | -4,30% | 3.321.443,00 |
| 11.05.2026 | 162,85 | 162,85 | 155,49 | 162,72 | -0,75% | 3.352.007,00 |
| 08.05.2026 | 151,25 | 164,77 | 150,68 | 163,95 | 8,99% | 3.858.948,00 |
| 07.05.2026 | 161,46 | 162,00 | 147,00 | 150,43 | -1,53% | 6.105.640,00 |
| 05.05.2026 | 130,20 | 153,47 | 129,51 | 152,77 | 40,40% | 14.950.197,00 |
| 04.05.2026 | 105,00 | 109,13 | 101,07 | 108,81 | 5,83% | 5.150.406,00 |
| 01.05.2026 | 99,01 | 104,48 | 98,68 | 102,82 | 6,63% | 2.855.854,00 |
| 30.04.2026 | 97,72 | 98,07 | 93,90 | 96,43 | -0,45% | 2.461.106,00 |
| 29.04.2026 | 96,73 | 98,89 | 92,01 | 96,87 | 2,64% | 3.045.282,00 |
| 28.04.2026 | 98,50 | 98,59 | 92,91 | 94,38 | -4,62% | 2.647.076,00 |
| 27.04.2026 | 94,99 | 99,10 | 90,11 | 98,95 | 3,93% | 2.261.343,00 |
| 24.04.2026 | 96,67 | 97,61 | 93,53 | 95,21 | -0,68% | 1.464.825,00 |
| 23.04.2026 | 93,36 | 99,23 | 91,25 | 95,86 | 0,36% | 3.402.244,00 |
| 22.04.2026 | 96,15 | 97,14 | 92,21 | 95,52 | 0,86% | 2.842.207,00 |
| 21.04.2026 | 90,87 | 97,87 | 90,03 | 94,71 | 5,74% | 4.620.216,00 |
| 20.04.2026 | 84,48 | 90,61 | 84,44 | 89,57 | 4,60% | 2.751.454,00 |
| 17.04.2026 | 90,48 | 93,49 | 82,24 | 85,63 | -3,17% | 4.571.394,00 |
| 16.04.2026 | 78,88 | 88,62 | 77,43 | 88,43 | 13,79% | 6.225.843,00 |
| 15.04.2026 | 74,68 | 79,75 | 74,37 | 77,71 | 5,80% | 5.626.139,00 |
| 14.04.2026 | 81,84 | 81,84 | 72,17 | 73,45 | -8,04% | 5.041.428,00 |
| 13.04.2026 | 76,50 | 80,68 | 75,56 | 79,87 | 5,66% | 5.705.777,00 |
| 10.04.2026 | 86,98 | 87,08 | 75,02 | 75,59 | -13,28% | 10.506.904,00 |
| 09.04.2026 | 90,36 | 93,00 | 82,32 | 87,17 | -2,47% | 6.373.697,00 |
| 08.04.2026 | 90,06 | 94,66 | 88,58 | 89,38 | 3,22% | 16.601.982,00 |
| 07.04.2026 | 85,76 | 86,91 | 82,95 | 86,59 | -0,55% | 2.237.046,00 |
| 06.04.2026 | 91,29 | 93,31 | 85,00 | 87,07 | -3,27% | 2.943.700,00 |
| 02.04.2026 | 85,74 | 91,53 | 84,30 | 90,01 | 2,66% | 3.576.547,00 |
| 01.04.2026 | 88,20 | 90,74 | 86,50 | 87,68 | 2,21% | 4.625.848,00 |
| 31.03.2026 | 79,47 | 85,87 | 78,77 | 85,78 | 9,53% | 4.207.642,00 |
| 30.03.2026 | 81,35 | 84,06 | 75,14 | 78,32 | -3,81% | 5.837.221,00 |
| 27.03.2026 | 83,64 | 85,33 | 79,82 | 81,42 | -4,91% | 4.592.184,00 |
| 26.03.2026 | 85,70 | 88,20 | 84,28 | 85,62 | -1,59% | 7.537.745,00 |
| 25.03.2026 | 78,80 | 88,25 | 78,63 | 87,00 | 2,45% | 14.015.071,00 |
| 24.03.2026 | 88,00 | 88,09 | 82,44 | 84,92 | -1,28% | 2.665.181,00 |
| 23.03.2026 | 83,64 | 88,84 | 82,65 | 86,02 | 4,08% | 2.634.210,00 |
| 20.03.2026 | 84,75 | 85,83 | 80,71 | 82,65 | -3,16% | 4.385.798,00 |
| 19.03.2026 | 80,99 | 86,50 | 80,07 | 85,35 | 3,48% | 4.088.201,00 |
| 18.03.2026 | 77,50 | 86,46 | 76,96 | 82,48 | 6,30% | 7.034.018,00 |
| 17.03.2026 | 71,57 | 78,22 | 71,17 | 77,59 | 7,75% | 4.118.212,00 |
| 16.03.2026 | 69,45 | 76,35 | 69,00 | 72,01 | 4,92% | 5.007.902,00 |
| 13.03.2026 | 66,79 | 69,76 | 65,43 | 68,63 | 3,64% | 3.010.728,00 |
| 12.03.2026 | 68,44 | 68,81 | 65,15 | 66,22 | -3,60% | 2.525.047,00 |
| 11.03.2026 | 62,00 | 69,44 | 62,00 | 68,69 | 10,77% | 5.536.107,00 |
| 10.03.2026 | 57,62 | 62,12 | 57,52 | 62,01 | 7,79% | 4.288.421,00 |
| 09.03.2026 | 53,03 | 57,88 | 52,59 | 57,53 | 5,66% | 2.319.946,00 |
| 06.03.2026 | 52,20 | 54,55 | 51,91 | 54,45 | 1,15% | 1.623.634,00 |
| 05.03.2026 | 52,00 | 54,52 | 52,00 | 53,83 | 3,00% | 2.208.263,00 |
| 04.03.2026 | 55,92 | 56,09 | 51,68 | 52,26 | -5,67% | 2.754.375,00 |
| 03.03.2026 | 55,40 | 57,61 | 54,47 | 55,40 | -4,88% | 1.886.201,00 |
| 02.03.2026 | 54,77 | 58,65 | 54,28 | 58,24 | 3,89% | 2.276.201,00 |
| 27.02.2026 | 52,57 | 56,37 | 51,03 | 56,06 | 3,32% | 3.152.904,00 |
| 26.02.2026 | 58,18 | 59,00 | 53,40 | 54,26 | -8,45% | 6.259.129,00 |
| 25.02.2026 | 62,89 | 64,93 | 58,13 | 59,27 | -5,53% | 4.644.993,00 |
| 24.02.2026 | 56,65 | 66,26 | 55,75 | 62,74 | 5,91% | 7.342.751,00 |
| 23.02.2026 | 63,15 | 63,15 | 57,79 | 59,24 | -6,90% | 6.735.012,00 |
| 20.02.2026 | 68,00 | 68,05 | 62,74 | 63,63 | -6,67% | 3.766.044,00 |
| 19.02.2026 | 67,50 | 68,78 | 66,51 | 68,18 | -0,99% | 1.676.361,00 |
| 18.02.2026 | 67,70 | 69,35 | 65,74 | 68,86 | 1,77% | 1.763.740,00 |
| 17.02.2026 | 67,18 | 68,41 | 64,38 | 67,66 | -0,73% | 2.254.634,00 |
| 13.02.2026 | 63,43 | 70,43 | 62,84 | 68,16 | 6,87% | 3.956.498,00 |
| 12.02.2026 | 62,99 | 64,50 | 61,14 | 63,78 | 2,21% | 2.907.328,00 |
| 11.02.2026 | 66,00 | 66,75 | 60,57 | 62,40 | -2,62% | 2.972.578,00 |
| 10.02.2026 | 65,60 | 65,70 | 62,90 | 64,08 | -1,02% | 4.435.450,00 |
| 09.02.2026 | 62,75 | 65,92 | 62,00 | 64,74 | 2,89% | 3.323.290,00 |
| 06.02.2026 | 59,59 | 63,67 | 57,91 | 62,92 | 9,12% | 3.042.057,00 |
| 05.02.2026 | 57,70 | 59,90 | 56,14 | 57,66 | 0,68% | 3.302.335,00 |
| 04.02.2026 | 57,24 | 58,14 | 54,09 | 57,27 | -1,80% | 3.073.271,00 |
| 03.02.2026 | 58,88 | 60,10 | 54,66 | 58,32 | -2,49% | 4.274.870,00 |
| 02.02.2026 | 54,92 | 60,33 | 54,27 | 59,81 | 8,25% | 4.403.187,00 |
| 30.01.2026 | 55,85 | 56,44 | 54,77 | 55,25 | -1,57% | 2.293.741,00 |
| 29.01.2026 | 59,20 | 59,89 | 55,30 | 56,13 | -6,82% | 3.764.927,00 |
| 28.01.2026 | 60,74 | 61,53 | 57,88 | 60,24 | -0,02% | 5.746.742,00 |
| 27.01.2026 | 63,09 | 64,09 | 59,74 | 60,25 | 2,22% | 5.930.018,00 |
| 26.01.2026 | 56,21 | 61,67 | 56,00 | 58,94 | 9,94% | 7.131.365,00 |
| 23.01.2026 | 54,80 | 54,97 | 53,15 | 53,61 | -1,27% | 1.835.961,00 |
| 22.01.2026 | 51,96 | 54,67 | 51,60 | 54,30 | 7,04% | 3.347.059,00 |
| 21.01.2026 | 50,52 | 51,58 | 49,08 | 50,73 | 1,40% | 1.486.200,00 |
| 20.01.2026 | 50,75 | 52,42 | 49,64 | 50,03 | -5,17% | 2.596.412,00 |
| 16.01.2026 | 53,17 | 53,74 | 51,86 | 52,76 | -0,23% | 1.224.794,00 |
| 15.01.2026 | 53,01 | 53,98 | 52,72 | 52,88 | 0,34% | 1.215.127,00 |
| 14.01.2026 | 53,91 | 54,17 | 50,99 | 52,70 | -3,11% | 2.609.156,00 |
| 13.01.2026 | 55,67 | 57,00 | 53,48 | 54,39 | -1,70% | 1.900.158,00 |
| 12.01.2026 | 53,00 | 56,23 | 52,45 | 55,33 | 4,00% | 2.574.733,00 |
| 09.01.2026 | 52,66 | 53,69 | 51,22 | 53,20 | 1,39% | 1.434.967,00 |
| 08.01.2026 | 53,26 | 53,56 | 50,66 | 52,47 | -2,04% | 2.925.128,00 |
| 07.01.2026 | 53,88 | 54,33 | 52,66 | 53,56 | -0,83% | 2.096.221,00 |
| 06.01.2026 | 50,63 | 54,41 | 50,21 | 54,01 | 6,72% | 2.848.123,00 |
| 05.01.2026 | 49,33 | 52,14 | 48,16 | 50,61 | 3,35% | 2.432.442,00 |
| 02.01.2026 | 48,64 | 49,79 | 47,20 | 48,97 | 1,77% | 1.099.120,00 |
| 31.12.2025 | 48,80 | 48,85 | 47,93 | 48,12 | -1,39% | 969.168,00 |
| 30.12.2025 | 49,24 | 49,41 | 48,20 | 48,80 | -1,09% | 1.199.583,00 |
| 29.12.2025 | 48,95 | 49,50 | 47,85 | 49,34 | -0,36% | 1.495.097,00 |
| 26.12.2025 | 49,21 | 49,68 | 48,91 | 49,52 | 0,71% | 552.175,00 |
| 24.12.2025 | 48,93 | 49,68 | 48,37 | 49,17 | 0,49% | 510.214,00 |
| 23.12.2025 | 48,62 | 49,44 | 47,33 | 48,93 | -0,57% | 1.013.511,00 |
| 22.12.2025 | 48,40 | 49,43 | 47,88 | 49,21 | 3,56% | 1.244.762,00 |
| 19.12.2025 | 46,05 | 47,88 | 45,90 | 47,52 | 3,53% | 2.326.239,00 |