32,125€
-5,57%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 34,69 | 35,11 | 33,69 | 34,00 | -0,06% | - |
| 09.10.2025 | 32,89 | 34,76 | 32,64 | 34,02 | 1,27% | - |
| 08.10.2025 | 33,25 | 33,81 | 32,83 | 33,60 | 3,02% | - |
| 07.10.2025 | 33,00 | 34,01 | 32,49 | 32,61 | -1,73% | - |
| 06.10.2025 | 32,20 | 33,22 | 32,01 | 33,19 | 0,80% | - |
| 03.10.2025 | 33,15 | 33,45 | 32,79 | 32,92 | 1,39% | - |
| 02.10.2025 | 30,72 | 32,71 | 30,70 | 32,47 | 10,69% | - |
| 01.10.2025 | 28,74 | 29,66 | 28,33 | 29,34 | 0,95% | - |
| 30.09.2025 | 30,14 | 30,27 | 28,95 | 29,06 | -3,42% | - |
| 29.09.2025 | 30,15 | 30,42 | 29,50 | 30,09 | -0,20% | - |
| 26.09.2025 | 30,11 | 30,27 | 29,86 | 30,15 | -0,02% | - |
| 25.09.2025 | 30,90 | 30,98 | 29,77 | 30,16 | -2,05% | - |
| 24.09.2025 | 31,45 | 31,80 | 30,63 | 30,79 | -6,13% | - |
| 23.09.2025 | 31,90 | 32,81 | 31,60 | 32,80 | 4,71% | - |
| 22.09.2025 | 31,08 | 31,44 | 30,50 | 31,32 | -1,56% | - |
| 19.09.2025 | 31,64 | 31,82 | 31,54 | 31,82 | 0,70% | - |
| 18.09.2025 | 31,06 | 32,01 | 30,99 | 31,60 | 2,03% | - |
| 17.09.2025 | 30,66 | 31,39 | 30,51 | 30,97 | 1,42% | - |
| 16.09.2025 | 31,14 | 31,50 | 30,53 | 30,53 | -0,44% | - |
| 15.09.2025 | 30,61 | 31,10 | 30,36 | 30,67 | -0,94% | - |
| 12.09.2025 | 30,96 | 31,13 | 30,74 | 30,96 | 5,67% | - |
| 11.09.2025 | 29,29 | 29,59 | 28,88 | 29,30 | -2,40% | - |
| 10.09.2025 | 29,43 | 30,63 | 29,29 | 30,02 | 3,11% | - |
| 09.09.2025 | 28,30 | 29,69 | 28,25 | 29,11 | 2,66% | - |
| 08.09.2025 | 27,83 | 28,57 | 27,71 | 28,36 | 0,34% | - |
| 05.09.2025 | 27,64 | 28,57 | 27,42 | 28,26 | 3,84% | - |
| 04.09.2025 | 27,49 | 27,74 | 26,51 | 27,22 | 0,70% | - |
| 03.09.2025 | 27,48 | 27,90 | 26,96 | 27,03 | 0,41% | - |
| 02.09.2025 | 27,92 | 27,97 | 26,77 | 26,92 | -3,75% | - |
| 01.09.2025 | 27,87 | 27,97 | 27,86 | 27,97 | -0,94% | - |
| 29.08.2025 | 28,47 | 28,74 | 28,00 | 28,23 | -0,93% | - |
| 28.08.2025 | 27,75 | 28,91 | 27,68 | 28,50 | 3,45% | - |
| 27.08.2025 | 26,44 | 27,59 | 26,40 | 27,55 | 3,98% | - |
| 26.08.2025 | 26,68 | 27,01 | 26,47 | 26,49 | -1,30% | - |
| 25.08.2025 | 26,86 | 27,07 | 26,34 | 26,84 | 0,90% | - |
| 22.08.2025 | 25,79 | 27,09 | 25,79 | 26,60 | 2,07% | - |
| 21.08.2025 | 26,06 | 26,14 | 25,43 | 26,06 | -0,38% | - |
| 20.08.2025 | 26,31 | 26,47 | 25,74 | 26,16 | -1,28% | - |
| 19.08.2025 | 27,12 | 27,31 | 26,42 | 26,50 | -1,63% | - |
| 18.08.2025 | 26,64 | 27,04 | 26,33 | 26,94 | 1,87% | - |
| 15.08.2025 | 26,23 | 26,80 | 26,06 | 26,45 | 1,46% | - |
| 14.08.2025 | 27,22 | 27,55 | 25,95 | 26,07 | -0,95% | - |
| 13.08.2025 | 25,88 | 26,43 | 25,52 | 26,32 | 4,67% | - |
| 12.08.2025 | 25,66 | 25,68 | 24,76 | 25,14 | -3,49% | - |
| 11.08.2025 | 28,61 | 28,79 | 25,44 | 26,05 | -7,03% | - |
| 08.08.2025 | 29,73 | 30,13 | 27,57 | 28,02 | -5,43% | - |
| 07.08.2025 | 31,19 | 32,11 | 29,32 | 29,63 | -4,77% | - |
| 06.08.2025 | 30,36 | 31,40 | 29,39 | 31,12 | 7,89% | - |
| 05.08.2025 | 23,84 | 29,42 | 23,77 | 28,84 | 24,02% | - |
| 04.08.2025 | 22,60 | 23,29 | 22,59 | 23,26 | 3,79% | - |
| 01.08.2025 | 24,26 | 24,30 | 22,37 | 22,41 | -7,80% | - |
| 31.07.2025 | 24,79 | 25,08 | 24,18 | 24,30 | -1,04% | - |
| 30.07.2025 | 24,71 | 25,05 | 24,28 | 24,56 | -0,59% | - |
| 29.07.2025 | 25,45 | 25,75 | 24,68 | 24,70 | -2,10% | - |
| 28.07.2025 | 24,73 | 25,47 | 24,50 | 25,23 | 2,04% | - |
| 25.07.2025 | 24,48 | 25,06 | 24,42 | 24,73 | 1,02% | - |
| 24.07.2025 | 24,63 | 24,71 | 24,25 | 24,48 | -0,69% | - |
| 23.07.2025 | 24,57 | 25,04 | 24,31 | 24,65 | -0,18% | - |
| 22.07.2025 | 24,89 | 25,28 | 24,44 | 24,69 | -2,87% | - |
| 21.07.2025 | 25,32 | 25,98 | 25,26 | 25,42 | 1,07% | - |
| 18.07.2025 | 25,12 | 25,29 | 24,71 | 25,15 | -0,89% | - |
| 17.07.2025 | 24,67 | 25,44 | 24,48 | 25,38 | 4,45% | - |
| 16.07.2025 | 24,22 | 24,60 | 24,19 | 24,30 | -2,02% | - |
| 15.07.2025 | 24,40 | 24,98 | 24,37 | 24,80 | 2,04% | - |
| 14.07.2025 | 24,15 | 24,40 | 23,91 | 24,30 | -1,08% | - |
| 11.07.2025 | 25,24 | 25,25 | 24,57 | 24,57 | -1,80% | - |
| 10.07.2025 | 25,39 | 25,51 | 25,02 | 25,02 | -0,66% | - |
| 09.07.2025 | 25,16 | 25,35 | 25,16 | 25,18 | 0,72% | - |
| 08.07.2025 | 24,65 | 25,00 | 24,65 | 25,00 | 2,33% | - |
| 07.07.2025 | 24,68 | 24,73 | 24,43 | 24,43 | -0,61% | - |
| 04.07.2025 | 24,69 | 24,70 | 24,58 | 24,58 | 1,76% | - |
| 03.07.2025 | 24,15 | 24,21 | 24,10 | 24,16 | 1,07% | - |
| 02.07.2025 | 23,88 | 24,02 | 23,83 | 23,90 | 0,95% | - |
| 01.07.2025 | 24,23 | 24,26 | 23,40 | 23,68 | -1,13% | - |
| 30.06.2025 | 24,21 | 24,43 | 23,94 | 23,95 | -0,91% | - |
| 27.06.2025 | 23,78 | 24,44 | 23,77 | 24,17 | 1,13% | - |
| 26.06.2025 | 23,87 | 23,98 | 23,81 | 23,90 | -1,20% | - |
| 25.06.2025 | 24,21 | 24,48 | 24,19 | 24,19 | -1,16% | - |
| 24.06.2025 | 24,42 | 24,75 | 24,11 | 24,47 | 2,11% | - |
| 23.06.2025 | 23,75 | 23,97 | 23,70 | 23,97 | -0,06% | - |
| 20.06.2025 | 24,11 | 24,71 | 23,93 | 23,98 | 0,00% | - |
| 19.06.2025 | 24,15 | 24,17 | 23,93 | 23,98 | -1,15% | - |
| 18.06.2025 | 24,29 | 24,45 | 24,06 | 24,26 | -0,27% | - |
| 17.06.2025 | 24,23 | 24,45 | 23,87 | 24,33 | 2,08% | - |
| 13.06.2025 | 24,25 | 24,44 | 23,63 | 23,83 | -2,60% | - |
| 12.06.2025 | 25,21 | 25,24 | 24,42 | 24,47 | -5,25% | - |
| 11.06.2025 | 25,77 | 25,97 | 25,63 | 25,82 | 0,43% | - |
| 10.06.2025 | 25,30 | 25,81 | 25,28 | 25,71 | 0,90% | - |
| 09.06.2025 | 25,19 | 25,72 | 25,03 | 25,48 | 1,51% | - |
| 06.06.2025 | 24,34 | 25,27 | 24,34 | 25,10 | -0,36% | - |
| 05.06.2025 | 26,11 | 26,23 | 24,91 | 25,19 | -3,54% | - |
| 04.06.2025 | 26,42 | 26,60 | 25,96 | 26,12 | 0,93% | - |
| 03.06.2025 | 24,76 | 25,91 | 24,61 | 25,88 | 6,18% | - |
| 02.06.2025 | 24,65 | 24,79 | 23,67 | 24,37 | -2,32% | - |
| 30.05.2025 | 24,57 | 24,99 | 24,24 | 24,95 | 0,06% | - |
| 29.05.2025 | 25,60 | 26,04 | 24,51 | 24,94 | -0,72% | - |
| 28.05.2025 | 25,46 | 25,57 | 24,98 | 25,12 | -1,45% | - |
| 27.05.2025 | 25,35 | 25,57 | 24,77 | 25,49 | 0,69% | - |
| 26.05.2025 | 24,85 | 25,31 | 24,84 | 25,31 | 1,46% | - |
| 23.05.2025 | 25,69 | 25,74 | 24,83 | 24,95 | -3,97% | - |