39,649$
0,28%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 40,16 | 40,32 | 39,09 | 39,26 | -0,71% | - |
| 09.10.2025 | 38,88 | 40,54 | 38,45 | 39,54 | 4,49% | 2.577.908,00 |
| 08.10.2025 | 38,51 | 39,26 | 37,82 | 37,84 | -1,18% | 2.244.655,00 |
| 07.10.2025 | 39,02 | 39,59 | 37,74 | 38,29 | -0,26% | 3.101.926,00 |
| 06.10.2025 | 37,94 | 40,92 | 37,54 | 38,39 | 2,17% | 3.208.231,00 |
| 03.10.2025 | 38,89 | 39,15 | 37,33 | 37,58 | -2,93% | - |
| 02.10.2025 | 36,62 | 38,86 | 36,62 | 38,71 | 7,92% | 3.507.800,00 |
| 01.10.2025 | 33,80 | 35,94 | 33,75 | 35,87 | 5,01% | 2.790.564,00 |
| 30.09.2025 | 35,30 | 35,46 | 33,69 | 34,16 | -3,56% | 1.840.816,00 |
| 29.09.2025 | 35,45 | 35,78 | 34,70 | 35,42 | 0,91% | 1.532.414,00 |
| 26.09.2025 | 34,99 | 35,29 | 34,69 | 35,10 | -0,09% | 2.405.475,00 |
| 25.09.2025 | 35,48 | 35,88 | 34,87 | 35,13 | -3,28% | 1.426.486,00 |
| 24.09.2025 | 37,08 | 37,30 | 35,38 | 36,32 | -1,73% | 1.332.427,00 |
| 23.09.2025 | 37,64 | 38,73 | 36,92 | 36,96 | -1,99% | 3.624.983,00 |
| 22.09.2025 | 36,43 | 37,81 | 35,93 | 37,71 | 3,12% | 3.419.791,00 |
| 19.09.2025 | 37,34 | 37,66 | 36,50 | 36,57 | -1,72% | 5.546.110,00 |
| 18.09.2025 | 36,93 | 37,75 | 36,72 | 37,21 | 2,65% | 2.826.513,00 |
| 17.09.2025 | 36,47 | 37,48 | 35,79 | 36,25 | -0,22% | 2.524.643,00 |
| 16.09.2025 | 37,00 | 37,00 | 35,92 | 36,33 | -1,76% | 2.534.912,00 |
| 15.09.2025 | 35,90 | 37,28 | 35,81 | 36,98 | 3,61% | 2.838.414,00 |
| 12.09.2025 | 36,78 | 36,95 | 35,63 | 35,69 | -2,38% | 2.988.311,00 |
| 11.09.2025 | 34,15 | 36,57 | 33,93 | 36,56 | 6,93% | 3.090.640,00 |
| 10.09.2025 | 34,99 | 35,88 | 34,02 | 34,19 | -0,38% | 3.089.710,00 |
| 09.09.2025 | 33,23 | 34,78 | 33,08 | 34,32 | 3,03% | 3.017.814,00 |
| 08.09.2025 | 32,83 | 33,77 | 32,74 | 33,31 | 1,68% | 2.315.451,00 |
| 05.09.2025 | 32,64 | 33,60 | 32,35 | 32,76 | 1,99% | 2.987.718,00 |
| 04.09.2025 | 31,69 | 32,21 | 30,89 | 32,12 | 0,25% | 1.582.951,00 |
| 03.09.2025 | 31,92 | 32,46 | 31,47 | 32,04 | 0,53% | 1.804.015,00 |
| 02.09.2025 | 31,52 | 32,27 | 31,25 | 31,87 | -2,30% | 1.547.728,00 |
| 29.08.2025 | 33,10 | 33,50 | 32,41 | 32,62 | -2,22% | 1.595.709,00 |
| 28.08.2025 | 32,75 | 33,74 | 32,75 | 33,36 | 3,09% | 3.454.103,00 |
| 27.08.2025 | 30,83 | 32,42 | 30,76 | 32,36 | 5,13% | 2.316.596,00 |
| 26.08.2025 | 31,13 | 31,46 | 30,36 | 30,78 | -0,97% | 2.564.427,00 |
| 25.08.2025 | 31,42 | 31,64 | 30,83 | 31,08 | -1,43% | 1.330.433,00 |
| 22.08.2025 | 30,11 | 31,70 | 30,05 | 31,53 | 5,14% | 1.788.506,00 |
| 21.08.2025 | 30,00 | 30,36 | 29,62 | 29,99 | -0,73% | 1.114.938,00 |
| 20.08.2025 | 30,95 | 30,95 | 30,05 | 30,21 | -2,20% | 1.456.136,00 |
| 19.08.2025 | 31,76 | 31,84 | 30,59 | 30,89 | -2,56% | 1.378.411,00 |
| 18.08.2025 | 30,83 | 31,95 | 30,74 | 31,70 | 2,13% | 2.156.083,00 |
| 15.08.2025 | 30,66 | 31,53 | 30,51 | 31,04 | 1,64% | 1.893.864,00 |
| 14.08.2025 | 31,03 | 31,63 | 30,16 | 30,54 | -3,81% | 3.314.906,00 |
| 13.08.2025 | 30,05 | 31,92 | 29,89 | 31,75 | 5,66% | 5.356.520,00 |
| 12.08.2025 | 29,43 | 30,27 | 28,79 | 30,05 | 1,66% | 11.561.797,00 |
| 11.08.2025 | 31,30 | 31,37 | 28,94 | 29,56 | -10,56% | 10.494.265,00 |
| 08.08.2025 | 34,00 | 34,43 | 32,17 | 33,05 | -3,73% | 2.594.041,00 |
| 07.08.2025 | 37,38 | 37,40 | 33,45 | 34,33 | -5,87% | 3.172.198,00 |
| 06.08.2025 | 35,56 | 37,00 | 34,92 | 36,47 | 4,77% | 5.198.567,00 |
| 05.08.2025 | 30,99 | 35,28 | 29,51 | 34,81 | 28,88% | 10.661.062,00 |
| 04.08.2025 | 26,25 | 27,13 | 26,20 | 27,01 | 4,93% | 3.440.008,00 |
| 01.08.2025 | 27,50 | 27,60 | 25,56 | 25,74 | -7,61% | 3.051.779,00 |
| 31.07.2025 | 28,25 | 28,68 | 27,68 | 27,86 | 0,22% | 2.460.773,00 |
| 30.07.2025 | 28,62 | 28,75 | 27,50 | 27,80 | -2,32% | 1.450.915,00 |
| 29.07.2025 | 29,43 | 29,73 | 28,24 | 28,46 | -2,37% | 1.215.911,00 |
| 28.07.2025 | 29,06 | 29,74 | 28,50 | 29,15 | 1,22% | 1.451.743,00 |
| 25.07.2025 | 28,88 | 29,38 | 28,75 | 28,80 | 0,21% | 1.064.473,00 |
| 24.07.2025 | 28,69 | 29,09 | 28,53 | 28,74 | -0,28% | 1.190.564,00 |
| 23.07.2025 | 29,18 | 29,27 | 28,45 | 28,82 | 0,14% | 1.824.603,00 |
| 22.07.2025 | 29,16 | 29,59 | 28,59 | 28,78 | -1,24% | 1.853.380,00 |
| 21.07.2025 | 29,74 | 30,37 | 28,97 | 29,14 | -1,29% | 1.933.970,00 |
| 18.07.2025 | 29,41 | 30,07 | 28,78 | 29,52 | 1,30% | 1.444.667,00 |
| 17.07.2025 | 28,58 | 29,69 | 28,52 | 29,14 | 2,43% | 1.626.852,00 |
| 16.07.2025 | 28,43 | 28,60 | 27,35 | 28,45 | 0,60% | 1.481.389,00 |
| 15.07.2025 | 28,78 | 29,12 | 28,26 | 28,28 | -0,70% | 1.261.307,00 |
| 14.07.2025 | 28,16 | 28,86 | 27,87 | 28,48 | 0,89% | 1.754.484,00 |
| 11.07.2025 | 29,01 | 29,44 | 28,14 | 28,23 | -4,47% | 1.172.045,00 |
| 10.07.2025 | 30,08 | 30,19 | 29,12 | 29,55 | -0,94% | 932.948,00 |
| 09.07.2025 | 29,76 | 30,37 | 29,38 | 29,83 | 1,26% | 1.475.191,00 |
| 08.07.2025 | 29,27 | 29,69 | 28,91 | 29,46 | 2,04% | 1.566.024,00 |
| 07.07.2025 | 28,90 | 29,45 | 28,66 | 28,87 | -1,13% | 1.282.857,00 |
| 03.07.2025 | 28,70 | 29,25 | 28,70 | 29,20 | 2,82% | 739.743,00 |
| 02.07.2025 | 28,15 | 29,30 | 28,11 | 28,40 | 1,36% | 2.539.546,00 |
| 01.07.2025 | 28,11 | 28,71 | 27,42 | 28,02 | -1,89% | 2.601.449,00 |
| 30.06.2025 | 28,62 | 28,68 | 27,87 | 28,56 | 1,06% | 1.425.501,00 |
| 27.06.2025 | 28,12 | 28,68 | 27,75 | 28,26 | 1,36% | 1.716.571,00 |
| 26.06.2025 | 27,95 | 28,08 | 27,09 | 27,88 | 0,18% | 1.790.755,00 |
| 25.06.2025 | 28,30 | 28,43 | 27,72 | 27,83 | -0,89% | 1.264.712,00 |
| 24.06.2025 | 28,50 | 28,76 | 28,06 | 28,08 | 0,68% | 1.402.367,00 |
| 23.06.2025 | 27,13 | 27,91 | 26,75 | 27,89 | 1,94% | 1.475.587,00 |
| 20.06.2025 | 28,09 | 28,62 | 27,23 | 27,36 | -1,62% | 1.573.030,00 |
| 18.06.2025 | 27,77 | 28,16 | 27,37 | 27,81 | -0,36% | 1.563.035,00 |
| 17.06.2025 | 27,82 | 28,28 | 27,72 | 27,91 | -0,85% | 1.219.162,00 |
| 16.06.2025 | 27,37 | 28,16 | 27,13 | 28,15 | 5,12% | 1.518.470,00 |
| 13.06.2025 | 27,80 | 28,06 | 26,75 | 26,78 | -5,04% | 1.787.562,00 |
| 12.06.2025 | 28,51 | 28,87 | 28,05 | 28,20 | -2,35% | 1.249.381,00 |
| 11.06.2025 | 29,84 | 29,84 | 28,87 | 28,88 | -2,10% | 1.478.110,00 |
| 10.06.2025 | 29,01 | 29,74 | 28,92 | 29,50 | 1,86% | 1.375.555,00 |
| 09.06.2025 | 28,97 | 29,28 | 28,54 | 28,96 | 1,15% | 1.441.261,00 |
| 06.06.2025 | 28,50 | 28,88 | 28,02 | 28,63 | 3,10% | 1.896.447,00 |
| 05.06.2025 | 28,93 | 29,25 | 27,49 | 27,77 | -7,03% | 3.495.170,00 |
| 04.06.2025 | 30,02 | 30,16 | 29,65 | 29,87 | -0,67% | 953.667,00 |
| 03.06.2025 | 28,49 | 30,19 | 28,10 | 30,07 | 5,95% | 1.433.610,00 |
| 02.06.2025 | 28,14 | 28,49 | 27,12 | 28,38 | 0,28% | 1.406.734,00 |
| 30.05.2025 | 27,92 | 28,49 | 27,54 | 28,30 | 1,36% | 1.563.466,00 |
| 29.05.2025 | 28,94 | 28,95 | 27,82 | 27,92 | -1,24% | 1.370.479,00 |
| 28.05.2025 | 28,83 | 28,90 | 28,20 | 28,27 | -1,91% | 1.085.433,00 |
| 27.05.2025 | 28,81 | 29,07 | 28,20 | 28,82 | 2,97% | 1.529.607,00 |
| 23.05.2025 | 28,21 | 28,77 | 27,98 | 27,99 | -3,91% | 1.569.804,00 |
| 22.05.2025 | 28,82 | 29,50 | 28,70 | 29,13 | 1,22% | 1.304.637,00 |
| 21.05.2025 | 29,80 | 30,01 | 28,69 | 28,78 | -4,77% | 1.424.043,00 |
| 20.05.2025 | 30,16 | 30,57 | 29,91 | 30,22 | -0,40% | 982.436,00 |