27,380$
-1,72%
Echtzeit-Aktienkurs DIGITALOCEAN HLD.-,000025
Bid:
Ask:
Aktienkurse zur DIGITALOCEAN HLD.-,000025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.017.444,00 |
| 15.04.2025 | 27,70 | 28,52 | 27,52 | 28,09 | 1,81% | 1.104.810,00 |
| 14.04.2025 | 28,51 | 28,69 | 27,02 | 27,59 | -0,18% | 1.443.161,00 |
| 11.04.2025 | 28,21 | 28,26 | 26,91 | 27,64 | -2,06% | 1.497.344,00 |
| 10.04.2025 | 29,49 | 30,10 | 27,47 | 28,22 | -7,99% | 1.478.518,00 |
| 09.04.2025 | 25,80 | 31,73 | 25,73 | 30,67 | 18,37% | 3.472.168,00 |
| 08.04.2025 | 29,87 | 29,87 | 25,45 | 25,91 | -7,92% | 2.626.276,00 |
| 07.04.2025 | 27,01 | 30,29 | 25,54 | 28,14 | -1,78% | 3.110.939,00 |
| 04.04.2025 | 31,40 | 32,54 | 27,68 | 28,65 | -8,26% | 3.025.140,00 |
| 03.04.2025 | 33,13 | 33,39 | 30,90 | 31,23 | -11,25% | 1.602.303,00 |
| 02.04.2025 | 32,86 | 35,36 | 32,80 | 35,19 | 4,14% | 1.147.697,00 |
| 01.04.2025 | 33,20 | 33,90 | 32,77 | 33,79 | 1,20% | 999.381,00 |
| 31.03.2025 | 33,07 | 33,70 | 32,23 | 33,39 | -2,28% | 1.198.418,00 |
| 28.03.2025 | 35,12 | 35,25 | 33,46 | 34,17 | -3,83% | 1.409.391,00 |
| 27.03.2025 | 36,12 | 36,45 | 35,34 | 35,53 | -3,19% | 865.014,00 |
| 26.03.2025 | 37,94 | 38,00 | 36,45 | 36,70 | -3,37% | 850.647,00 |
| 25.03.2025 | 38,04 | 38,12 | 37,44 | 37,98 | 0,26% | 725.587,00 |
| 24.03.2025 | 37,50 | 38,02 | 37,34 | 37,88 | 2,68% | 918.050,00 |
| 21.03.2025 | 35,93 | 37,10 | 35,71 | 36,89 | 0,93% | 1.554.507,00 |
| 20.03.2025 | 35,81 | 37,14 | 35,81 | 36,55 | 0,41% | 867.804,00 |
| 19.03.2025 | 35,89 | 37,04 | 35,80 | 36,40 | 1,68% | 733.665,00 |
| 18.03.2025 | 36,63 | 36,73 | 35,55 | 35,80 | -2,90% | 917.511,00 |
| 17.03.2025 | 35,81 | 37,33 | 35,81 | 36,87 | 1,96% | 1.021.100,00 |
| 14.03.2025 | 35,80 | 36,82 | 35,80 | 36,16 | 2,38% | 1.183.903,00 |
| 13.03.2025 | 35,97 | 36,17 | 35,02 | 35,32 | -2,16% | 1.071.265,00 |
| 12.03.2025 | 37,26 | 37,85 | 35,88 | 36,10 | -0,47% | 1.282.606,00 |
| 11.03.2025 | 36,38 | 37,47 | 35,51 | 36,27 | -1,84% | 1.177.140,00 |
| 10.03.2025 | 38,82 | 38,94 | 35,68 | 36,95 | -7,37% | 1.472.194,00 |
| 07.03.2025 | 39,79 | 40,45 | 38,18 | 39,89 | -0,57% | 929.188,00 |
| 06.03.2025 | 40,80 | 41,58 | 39,84 | 40,12 | -3,42% | 961.662,00 |
| 05.03.2025 | 40,59 | 41,73 | 40,07 | 41,54 | 2,77% | 911.144,00 |
| 04.03.2025 | 39,34 | 40,85 | 38,23 | 40,42 | 0,17% | 1.656.303,00 |
| 03.03.2025 | 43,22 | 43,25 | 39,95 | 40,35 | -5,83% | 1.603.314,00 |
| 28.02.2025 | 42,36 | 43,73 | 41,16 | 42,85 | 0,33% | 1.198.263,00 |
| 27.02.2025 | 44,00 | 46,10 | 42,66 | 42,71 | -2,80% | 2.420.044,00 |
| 26.02.2025 | 41,41 | 44,01 | 39,72 | 43,94 | 7,62% | 2.405.891,00 |
| 25.02.2025 | 45,00 | 45,00 | 40,40 | 40,83 | 9,85% | 4.218.127,00 |
| 24.02.2025 | 39,31 | 39,56 | 36,24 | 37,17 | -5,42% | 3.886.290,00 |
| 21.02.2025 | 43,45 | 43,80 | 39,26 | 39,30 | -8,69% | 1.845.944,00 |
| 20.02.2025 | 43,89 | 44,33 | 41,87 | 43,04 | -2,78% | 1.429.559,00 |
| 19.02.2025 | 46,08 | 46,48 | 44,21 | 44,27 | -5,18% | 1.234.096,00 |
| 18.02.2025 | 44,68 | 47,02 | 44,45 | 46,69 | 4,90% | 1.362.336,00 |
| 14.02.2025 | 45,66 | 45,66 | 44,34 | 44,51 | -2,90% | 886.582,00 |
| 13.02.2025 | 45,42 | 45,90 | 44,44 | 45,84 | 1,17% | 897.451,00 |
| 12.02.2025 | 44,52 | 45,80 | 44,20 | 45,31 | 0,15% | 777.211,00 |
| 11.02.2025 | 45,25 | 46,46 | 44,70 | 45,24 | -1,50% | 841.815,00 |
| 10.02.2025 | 45,45 | 46,16 | 45,02 | 45,93 | 2,57% | 986.033,00 |
| 07.02.2025 | 44,00 | 45,80 | 43,81 | 44,78 | 1,80% | 1.649.983,00 |
| 06.02.2025 | 43,26 | 44,00 | 42,66 | 43,99 | 2,42% | 1.104.615,00 |
| 05.02.2025 | 40,83 | 43,23 | 40,83 | 42,95 | 5,22% | 1.744.383,00 |
| 04.02.2025 | 40,58 | 41,21 | 40,32 | 40,82 | 1,44% | 922.468,00 |
| 03.02.2025 | 40,07 | 40,82 | 38,65 | 40,24 | -2,99% | 1.615.069,00 |
| 31.01.2025 | 42,06 | 42,65 | 40,86 | 41,48 | -0,53% | 1.243.067,00 |
| 30.01.2025 | 42,04 | 42,45 | 41,35 | 41,70 | -0,26% | 1.425.472,00 |
| 29.01.2025 | 41,87 | 42,23 | 40,43 | 41,81 | -0,38% | 888.175,00 |
| 28.01.2025 | 40,50 | 42,82 | 39,62 | 41,97 | 4,56% | 1.705.487,00 |
| 27.01.2025 | 39,25 | 41,88 | 38,59 | 40,14 | -0,10% | 1.883.637,00 |
| 24.01.2025 | 40,00 | 41,85 | 39,12 | 40,18 | 3,74% | 1.914.060,00 |
| 23.01.2025 | 37,91 | 38,76 | 37,35 | 38,73 | 1,20% | 941.390,00 |
| 22.01.2025 | 37,50 | 38,73 | 37,24 | 38,27 | 2,71% | 1.156.959,00 |
| 21.01.2025 | 36,73 | 37,49 | 36,37 | 37,26 | 3,13% | 954.445,00 |
| 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% | 1.097.959,00 |
| 15.01.2025 | 34,57 | 34,98 | 33,92 | 34,24 | 2,03% | 787.605,00 |
| 14.01.2025 | 33,80 | 34,22 | 32,99 | 33,56 | 0,24% | 976.912,00 |
| 13.01.2025 | 33,35 | 33,89 | 33,09 | 33,48 | -1,59% | 724.283,00 |
| 10.01.2025 | 33,73 | 34,22 | 32,90 | 34,02 | -1,33% | 809.142,00 |
| 08.01.2025 | 34,30 | 35,17 | 34,01 | 34,48 | -1,29% | 717.156,00 |
| 07.01.2025 | 35,96 | 36,20 | 34,61 | 34,93 | -1,88% | 1.131.619,00 |
| 06.01.2025 | 36,07 | 36,64 | 35,44 | 35,60 | -0,34% | 569.659,00 |
| 03.01.2025 | 34,50 | 36,00 | 34,20 | 35,72 | 4,26% | 668.620,00 |
| 02.01.2025 | 34,40 | 34,83 | 33,80 | 34,26 | 0,56% | 544.553,00 |
| 31.12.2024 | 34,43 | 34,76 | 33,99 | 34,07 | -0,29% | 526.978,00 |
| 30.12.2024 | 34,16 | 34,49 | 33,59 | 34,17 | -2,15% | 613.821,00 |
| 27.12.2024 | 35,75 | 35,75 | 34,57 | 34,92 | -2,81% | 747.617,00 |
| 26.12.2024 | 35,35 | 36,26 | 35,21 | 35,93 | 0,98% | 408.703,00 |
| 24.12.2024 | 35,68 | 35,81 | 35,35 | 35,58 | -0,28% | 231.362,00 |
| 23.12.2024 | 35,70 | 36,14 | 35,33 | 35,68 | -0,06% | 633.971,00 |
| 20.12.2024 | 34,61 | 36,43 | 34,54 | 35,70 | 0,71% | 1.713.284,00 |
| 19.12.2024 | 35,72 | 36,01 | 34,58 | 35,45 | 1,90% | 974.904,00 |
| 18.12.2024 | 38,18 | 38,18 | 34,64 | 34,79 | -7,87% | 1.098.631,00 |
| 17.12.2024 | 37,50 | 38,55 | 37,16 | 37,76 | -0,03% | 915.788,00 |
| 16.12.2024 | 38,14 | 38,63 | 37,64 | 37,77 | -0,94% | 614.297,00 |
| 13.12.2024 | 39,35 | 39,50 | 37,82 | 38,13 | -3,15% | 591.396,00 |
| 12.12.2024 | 38,15 | 39,39 | 38,01 | 39,37 | 2,50% | 475.150,00 |
| 11.12.2024 | 38,68 | 39,55 | 38,13 | 38,41 | 0,31% | 689.021,00 |
| 10.12.2024 | 39,06 | 39,44 | 37,97 | 38,29 | -1,90% | 829.418,00 |
| 09.12.2024 | 40,62 | 41,37 | 38,97 | 39,03 | -2,84% | 674.234,00 |
| 06.12.2024 | 40,19 | 41,09 | 39,84 | 40,17 | 1,59% | 545.656,00 |
| 05.12.2024 | 39,98 | 40,22 | 39,44 | 39,54 | -1,03% | 548.916,00 |
| 04.12.2024 | 39,50 | 40,77 | 39,44 | 39,95 | 2,73% | 725.745,00 |
| 03.12.2024 | 39,00 | 39,17 | 38,19 | 38,89 | -0,94% | 707.094,00 |
| 02.12.2024 | 38,25 | 40,35 | 38,20 | 39,26 | 3,10% | 891.757,00 |
| 29.11.2024 | 38,26 | 38,53 | 37,86 | 38,08 | 0,53% | 301.588,00 |
| 27.11.2024 | 38,77 | 38,95 | 37,65 | 37,88 | -2,14% | 529.297,00 |
| 26.11.2024 | 39,29 | 39,39 | 38,60 | 38,71 | -2,05% | 597.525,00 |
| 25.11.2024 | 40,00 | 41,08 | 39,30 | 39,52 | -0,20% | 1.364.745,00 |
| 22.11.2024 | 39,18 | 39,86 | 39,18 | 39,60 | 1,88% | 986.297,00 |
| 21.11.2024 | 38,01 | 39,47 | 37,61 | 38,87 | 3,57% | 762.285,00 |