50,670€
-9,36%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 52,90 | 53,59 | 49,28 | 49,95 | -10,64% | - |
| 20.02.2026 | 57,68 | 57,85 | 55,04 | 55,90 | -3,59% | - |
| 19.02.2026 | 58,55 | 58,59 | 56,70 | 57,98 | -0,07% | - |
| 18.02.2026 | 57,29 | 58,72 | 55,90 | 58,02 | 3,89% | - |
| 17.02.2026 | 57,05 | 57,39 | 54,66 | 55,85 | -2,24% | - |
| 16.02.2026 | 57,86 | 58,00 | 57,01 | 57,13 | 0,04% | - |
| 13.02.2026 | 53,75 | 57,14 | 52,60 | 57,11 | 10,00% | - |
| 12.02.2026 | 52,80 | 54,23 | 51,69 | 51,92 | 0,41% | - |
| 11.02.2026 | 53,56 | 56,04 | 51,57 | 51,71 | -3,45% | - |
| 10.02.2026 | 54,55 | 55,07 | 53,01 | 53,56 | -2,99% | - |
| 09.02.2026 | 53,25 | 55,21 | 52,04 | 55,21 | 7,71% | - |
| 06.02.2026 | 48,16 | 51,30 | 47,69 | 51,26 | 3,27% | - |
| 05.02.2026 | 49,09 | 50,45 | 47,75 | 49,64 | 3,35% | - |
| 04.02.2026 | 49,42 | 49,75 | 47,21 | 48,03 | -3,09% | - |
| 03.02.2026 | 50,44 | 50,79 | 48,92 | 49,56 | -0,68% | - |
| 02.02.2026 | 45,01 | 50,28 | 45,01 | 49,90 | 6,78% | - |
| 30.01.2026 | 46,59 | 47,33 | 46,06 | 46,73 | -0,02% | - |
| 29.01.2026 | 50,50 | 50,62 | 46,59 | 46,74 | -6,31% | - |
| 28.01.2026 | 50,84 | 51,37 | 48,78 | 49,88 | -4,90% | - |
| 27.01.2026 | 50,32 | 56,30 | 49,67 | 52,45 | 5,14% | - |
| 26.01.2026 | 45,23 | 50,07 | 44,84 | 49,89 | 7,82% | - |
| 23.01.2026 | 46,30 | 46,57 | 45,52 | 46,27 | -0,04% | - |
| 22.01.2026 | 43,98 | 46,46 | 43,74 | 46,29 | 5,76% | - |
| 21.01.2026 | 42,31 | 44,00 | 42,30 | 43,77 | -1,65% | - |
| 20.01.2026 | 44,14 | 44,69 | 42,91 | 44,50 | -0,21% | - |
| 19.01.2026 | 44,79 | 44,83 | 44,49 | 44,60 | -2,38% | - |
| 16.01.2026 | 45,63 | 45,83 | 44,75 | 45,68 | -1,10% | - |
| 15.01.2026 | 45,36 | 46,43 | 45,34 | 46,19 | 0,54% | - |
| 14.01.2026 | 46,62 | 47,17 | 43,78 | 45,94 | -2,62% | - |
| 13.01.2026 | 47,39 | 48,83 | 45,90 | 47,18 | 0,34% | - |
| 12.01.2026 | 44,95 | 47,05 | 44,72 | 47,02 | 4,56% | - |
| 09.01.2026 | 45,03 | 46,08 | 44,12 | 44,97 | 1,07% | - |
| 08.01.2026 | 45,68 | 45,86 | 43,44 | 44,49 | -3,29% | - |
| 07.01.2026 | 46,49 | 46,69 | 45,16 | 46,01 | 3,01% | - |
| 06.01.2026 | 43,26 | 45,12 | 42,89 | 44,66 | 1,92% | - |
| 05.01.2026 | 42,05 | 44,50 | 41,25 | 43,82 | 6,71% | - |
| 02.01.2026 | 41,22 | 42,36 | 40,91 | 41,07 | -1,69% | - |
| 30.12.2025 | 41,74 | 41,81 | 41,54 | 41,77 | 0,82% | - |
| 29.12.2025 | 41,98 | 41,98 | 40,64 | 41,43 | 0,80% | - |
| 23.12.2025 | 41,88 | 41,94 | 40,23 | 41,10 | -0,94% | - |
| 22.12.2025 | 40,75 | 41,62 | 40,66 | 41,49 | 4,98% | - |
| 19.12.2025 | 39,36 | 39,55 | 39,12 | 39,52 | 2,46% | - |
| 18.12.2025 | 37,59 | 39,19 | 37,59 | 38,57 | 1,73% | - |
| 17.12.2025 | 37,81 | 38,69 | 37,37 | 37,92 | -0,95% | - |
| 16.12.2025 | 38,58 | 39,08 | 37,93 | 38,28 | -2,74% | - |
| 15.12.2025 | 40,69 | 41,08 | 38,59 | 39,36 | -4,77% | - |
| 12.12.2025 | 41,73 | 42,24 | 41,27 | 41,33 | 1,11% | - |
| 11.12.2025 | 42,82 | 43,27 | 40,77 | 40,88 | -6,29% | - |
| 10.12.2025 | 42,92 | 43,76 | 42,41 | 43,62 | 1,24% | - |
| 09.12.2025 | 42,74 | 43,46 | 42,10 | 43,09 | 0,85% | - |
| 08.12.2025 | 41,64 | 42,92 | 41,49 | 42,72 | 5,93% | - |
| 05.12.2025 | 39,62 | 40,56 | 39,36 | 40,33 | 1,36% | - |
| 04.12.2025 | 39,41 | 39,95 | 38,91 | 39,79 | 3,75% | - |
| 03.12.2025 | 38,39 | 38,55 | 37,64 | 38,35 | -2,37% | - |
| 02.12.2025 | 37,87 | 40,64 | 37,83 | 39,28 | 5,66% | - |
| 01.12.2025 | 37,65 | 38,13 | 36,74 | 37,18 | -4,05% | - |
| 28.11.2025 | 39,05 | 39,30 | 38,57 | 38,75 | 0,25% | - |
| 27.11.2025 | 38,91 | 38,91 | 38,57 | 38,65 | -0,37% | - |
| 26.11.2025 | 38,81 | 39,71 | 38,07 | 38,80 | -0,97% | - |
| 25.11.2025 | 39,13 | 39,38 | 37,66 | 39,18 | -0,25% | - |
| 24.11.2025 | 38,55 | 39,66 | 38,01 | 39,28 | 5,79% | - |
| 21.11.2025 | 37,30 | 38,24 | 36,56 | 37,13 | -3,75% | - |
| 20.11.2025 | 39,74 | 40,06 | 38,37 | 38,57 | -1,27% | - |
| 19.11.2025 | 38,03 | 39,86 | 37,83 | 39,07 | 5,17% | - |
| 18.11.2025 | 37,85 | 38,47 | 36,29 | 37,15 | -6,65% | - |
| 17.11.2025 | 39,63 | 40,09 | 39,01 | 39,79 | 2,64% | - |
| 14.11.2025 | 38,51 | 38,78 | 36,81 | 38,77 | -1,29% | - |
| 13.11.2025 | 41,63 | 41,87 | 38,90 | 39,27 | -5,80% | - |
| 12.11.2025 | 43,33 | 44,30 | 41,59 | 41,69 | -3,23% | - |
| 11.11.2025 | 44,55 | 44,99 | 43,08 | 43,08 | -3,18% | - |
| 10.11.2025 | 45,05 | 45,10 | 43,13 | 44,50 | 10,89% | - |
| 07.11.2025 | 40,86 | 41,06 | 39,45 | 40,13 | 0,55% | - |
| 06.11.2025 | 39,39 | 43,01 | 39,36 | 39,91 | 0,54% | - |
| 05.11.2025 | 34,90 | 40,57 | 30,92 | 39,69 | 16,91% | - |
| 04.11.2025 | 35,44 | 35,55 | 33,62 | 33,95 | -4,67% | - |
| 03.11.2025 | 35,30 | 36,10 | 34,64 | 35,62 | 1,44% | - |
| 31.10.2025 | 33,56 | 35,28 | 33,36 | 35,11 | 3,91% | - |
| 30.10.2025 | 34,20 | 34,41 | 33,13 | 33,79 | -2,79% | - |
| 29.10.2025 | 34,45 | 34,95 | 33,68 | 34,76 | -0,97% | - |
| 28.10.2025 | 34,62 | 35,17 | 34,38 | 35,10 | 1,04% | - |
| 27.10.2025 | 34,47 | 34,81 | 34,05 | 34,74 | 1,58% | - |
| 24.10.2025 | 34,29 | 35,07 | 33,96 | 34,20 | 0,00% | - |
| 23.10.2025 | 33,67 | 34,30 | 33,31 | 34,20 | 0,71% | - |
| 22.10.2025 | 34,27 | 34,43 | 33,15 | 33,96 | -3,78% | - |
| 21.10.2025 | 35,38 | 35,91 | 34,75 | 35,30 | -1,23% | - |
| 17.10.2025 | 35,93 | 36,98 | 34,88 | 35,74 | -1,52% | - |
| 16.10.2025 | 38,95 | 39,60 | 36,13 | 36,29 | -1,61% | - |
| 15.10.2025 | 34,99 | 37,19 | 34,96 | 36,88 | 5,28% | - |
| 14.10.2025 | 33,45 | 35,10 | 32,48 | 35,03 | 4,68% | - |
| 13.10.2025 | 32,87 | 33,83 | 32,41 | 33,47 | -1,57% | - |
| 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% | - |