34,170€
1,36%
Echtzeit-Aktienkurs DigitalOcean Holdings Inc.
Bid:
Ask:
Aktienkurse zur DigitalOcean Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 34,13 | 34,34 | 34,11 | 34,18 | 0,47% | - |
| 17.05.2024 | 34,41 | 34,53 | 33,74 | 34,02 | -0,93% | - |
| 16.05.2024 | 35,66 | 36,22 | 34,12 | 34,34 | -3,57% | - |
| 15.05.2024 | 36,41 | 37,03 | 35,60 | 35,61 | -2,20% | - |
| 14.05.2024 | 34,90 | 37,21 | 34,75 | 36,41 | 4,25% | - |
| 13.05.2024 | 33,42 | 34,95 | 32,41 | 34,92 | 4,66% | - |
| 10.05.2024 | 30,93 | 33,37 | 30,30 | 33,37 | 10,59% | - |
| 09.05.2024 | 31,27 | 31,42 | 30,11 | 30,17 | -3,73% | - |
| 08.05.2024 | 32,44 | 32,47 | 31,34 | 31,34 | -3,21% | - |
| 07.05.2024 | 32,38 | 32,72 | 32,00 | 32,38 | 0,20% | 80,00 |
| 06.05.2024 | 31,82 | 32,58 | 31,75 | 32,32 | 1,68% | - |
| 03.05.2024 | 33,12 | 33,80 | 31,55 | 31,78 | -3,43% | - |
| 02.05.2024 | 33,12 | 33,85 | 32,20 | 32,91 | 6,87% | - |
| 30.04.2024 | 31,81 | 31,83 | 30,69 | 30,80 | -3,01% | - |
| 29.04.2024 | 31,37 | 31,95 | 31,29 | 31,75 | 1,39% | 133,00 |
| 26.04.2024 | 30,62 | 31,50 | 30,38 | 31,32 | 3,55% | - |
| 25.04.2024 | 30,31 | 30,79 | 29,40 | 30,24 | -2,01% | - |
| 24.04.2024 | 30,79 | 31,12 | 30,47 | 30,86 | 1,06% | - |
| 23.04.2024 | 30,44 | 30,82 | 29,96 | 30,54 | 0,30% | - |
| 22.04.2024 | 30,57 | 30,90 | 29,87 | 30,45 | 0,05% | - |
| 19.04.2024 | 30,65 | 31,16 | 29,99 | 30,43 | -1,68% | - |
| 18.04.2024 | 31,26 | 31,75 | 30,79 | 30,95 | -0,63% | - |
| 17.04.2024 | 31,44 | 32,07 | 31,08 | 31,15 | -0,94% | - |
| 16.04.2024 | 32,10 | 32,16 | 31,08 | 31,44 | -2,13% | 170,00 |
| 15.04.2024 | 33,10 | 33,37 | 31,71 | 32,13 | -2,56% | 120,00 |
| 12.04.2024 | 34,02 | 34,35 | 32,64 | 32,97 | -3,04% | - |
| 11.04.2024 | 33,44 | 34,55 | 33,27 | 34,01 | 1,87% | - |
| 10.04.2024 | 34,29 | 34,41 | 33,08 | 33,38 | -2,47% | 260,00 |
| 09.04.2024 | 34,55 | 34,64 | 33,86 | 34,23 | -0,73% | - |
| 08.04.2024 | 34,34 | 34,84 | 34,14 | 34,48 | 0,09% | - |
| 05.04.2024 | 34,05 | 34,74 | 33,94 | 34,45 | 1,62% | - |
| 04.04.2024 | 33,99 | 35,03 | 33,82 | 33,90 | -1,09% | - |
| 03.04.2024 | 34,43 | 34,95 | 33,85 | 34,27 | -0,72% | - |
| 02.04.2024 | 35,56 | 35,63 | 33,89 | 34,52 | -3,33% | - |
| 28.03.2024 | 36,10 | 36,63 | 35,39 | 35,71 | -0,87% | - |
| 27.03.2024 | 35,96 | 36,69 | 35,41 | 36,03 | 0,54% | - |
| 26.03.2024 | 35,83 | 36,29 | 35,35 | 35,83 | -0,44% | - |
| 25.03.2024 | 36,36 | 36,62 | 35,69 | 35,99 | -1,42% | - |
| 22.03.2024 | 36,74 | 37,19 | 36,12 | 36,51 | -2,12% | 280,00 |
| 21.03.2024 | 35,86 | 37,83 | 35,86 | 37,30 | 3,44% | 375,00 |
| 20.03.2024 | 36,10 | 36,65 | 35,60 | 36,06 | -0,80% | 700,00 |
| 19.03.2024 | 37,23 | 37,47 | 36,06 | 36,35 | -2,30% | - |
| 18.03.2024 | 36,17 | 37,72 | 35,29 | 37,21 | 4,26% | - |
| 15.03.2024 | 35,79 | 36,40 | 35,44 | 35,69 | -0,04% | - |
| 14.03.2024 | 37,18 | 38,21 | 35,67 | 35,70 | -5,14% | 110,00 |
| 13.03.2024 | 36,93 | 38,01 | 36,56 | 37,64 | 2,70% | - |
| 12.03.2024 | 36,83 | 37,67 | 36,31 | 36,65 | -1,21% | 270,00 |
| 11.03.2024 | 35,93 | 37,19 | 35,67 | 37,10 | 3,11% | 30,00 |
| 08.03.2024 | 35,20 | 37,13 | 35,10 | 35,98 | 2,01% | - |
| 07.03.2024 | 35,60 | 36,87 | 35,17 | 35,27 | -1,88% | 1.665,00 |
| 06.03.2024 | 34,60 | 37,05 | 34,59 | 35,94 | 4,05% | 5.000,00 |
| 05.03.2024 | 35,60 | 35,64 | 33,85 | 34,54 | -3,17% | - |
| 04.03.2024 | 35,43 | 36,14 | 34,36 | 35,67 | 0,69% | - |
| 01.03.2024 | 35,20 | 35,88 | 34,55 | 35,43 | 0,83% | - |
| 29.02.2024 | 33,65 | 35,51 | 33,65 | 35,14 | 2,20% | 75,00 |
| 28.02.2024 | 34,66 | 34,69 | 34,04 | 34,38 | -0,65% | 100,00 |
| 27.02.2024 | 33,29 | 35,37 | 33,28 | 34,61 | 3,65% | - |
| 26.02.2024 | 34,56 | 34,63 | 33,26 | 33,39 | -3,83% | 205,00 |
| 23.02.2024 | 36,01 | 36,62 | 34,36 | 34,72 | -3,54% | - |
| 22.02.2024 | 36,09 | 37,90 | 34,02 | 35,99 | 8,80% | 22,00 |
| 21.02.2024 | 34,15 | 34,18 | 32,61 | 33,08 | -3,36% | - |
| 20.02.2024 | 36,96 | 37,54 | 33,66 | 34,23 | -7,54% | 2.997,00 |
| 19.02.2024 | 37,47 | 37,47 | 36,30 | 37,02 | -0,96% | 60,00 |
| 16.02.2024 | 37,88 | 38,60 | 37,13 | 37,38 | -1,51% | 160,00 |
| 15.02.2024 | 36,90 | 38,02 | 36,30 | 37,96 | 2,94% | 433,00 |
| 14.02.2024 | 35,28 | 37,08 | 35,17 | 36,87 | 4,42% | 10,00 |
| 13.02.2024 | 36,64 | 36,66 | 34,62 | 35,31 | -3,47% | 360,00 |
| 12.02.2024 | 36,47 | 37,65 | 36,26 | 36,58 | 0,07% | - |
| 09.02.2024 | 33,95 | 37,71 | 33,95 | 36,56 | 7,20% | - |
| 08.02.2024 | 32,96 | 34,21 | 32,47 | 34,10 | 3,38% | 2.400,00 |
| 07.02.2024 | 32,23 | 33,66 | 31,39 | 32,99 | 2,28% | 110,00 |
| 06.02.2024 | 32,04 | 32,90 | 31,97 | 32,25 | 0,94% | - |
| 05.02.2024 | 33,09 | 33,19 | 31,60 | 31,95 | -3,59% | - |
| 02.02.2024 | 32,17 | 33,62 | 31,45 | 33,14 | 3,89% | - |
| 01.02.2024 | 31,29 | 32,07 | 31,06 | 31,90 | 2,10% | 50,00 |
| 31.01.2024 | 32,31 | 32,38 | 31,24 | 31,25 | -4,02% | - |
| 30.01.2024 | 32,18 | 32,60 | 31,52 | 32,56 | 1,28% | - |
| 29.01.2024 | 30,46 | 32,15 | 30,34 | 32,15 | 5,67% | 58,00 |
| 26.01.2024 | 30,38 | 31,22 | 30,23 | 30,42 | -0,49% | 14,00 |
| 25.01.2024 | 29,98 | 30,76 | 29,81 | 30,57 | 1,75% | 205,00 |
| 24.01.2024 | 31,70 | 31,96 | 29,96 | 30,05 | -4,85% | - |
| 23.01.2024 | 31,98 | 32,41 | 31,43 | 31,58 | -1,33% | - |
| 22.01.2024 | 31,97 | 33,61 | 31,80 | 32,00 | 0,60% | - |
| 19.01.2024 | 31,79 | 32,17 | 31,28 | 31,81 | 0,20% | 130,00 |
| 18.01.2024 | 31,54 | 32,06 | 30,94 | 31,75 | 1,18% | 280,00 |
| 17.01.2024 | 31,98 | 32,07 | 31,38 | 31,38 | -3,57% | - |
| 16.01.2024 | 32,61 | 32,61 | 32,09 | 32,54 | -0,41% | - |
| 15.01.2024 | 32,61 | 32,76 | 32,61 | 32,67 | -2,01% | 130,00 |
| 12.01.2024 | 33,16 | 33,34 | 33,06 | 33,34 | 0,00% | - |
| 11.01.2024 | 33,39 | 33,48 | 33,08 | 33,34 | -0,12% | - |
| 10.01.2024 | 33,42 | 33,53 | 33,19 | 33,38 | 0,75% | - |
| 09.01.2024 | 33,55 | 33,60 | 33,13 | 33,13 | 2,40% | - |
| 08.01.2024 | 32,25 | 32,36 | 32,17 | 32,36 | 0,76% | - |
| 05.01.2024 | 32,10 | 32,18 | 31,55 | 32,11 | 2,05% | 19,00 |
| 04.01.2024 | 31,69 | 31,72 | 31,43 | 31,47 | -1,08% | 160,00 |
| 03.01.2024 | 33,04 | 33,08 | 31,53 | 31,81 | -4,01% | 252,00 |
| 02.01.2024 | 33,26 | 33,44 | 32,44 | 33,14 | -3,65% | 365,00 |
| 29.12.2023 | 34,40 | 34,63 | 34,34 | 34,40 | 0,23% | - |
| 28.12.2023 | 34,39 | 34,45 | 34,18 | 34,32 | -0,20% | - |
| 27.12.2023 | 34,37 | 34,42 | 33,50 | 34,39 | 1,36% | 151,00 |