Stockscreener 앱 받기
32.12
0.25%
0.08
시간 외 거래:
32.10
-0.02
-0.06%
Digitalocean Holdings Inc 주식 (DOCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $32.21 | $30.89 | $1.32 | 1,582,497.0 | +0.25% |
| 2025-09-03 | $32.45 | $31.47 | $0.985 | 1,803,589.0 | +0.53% |
| 2025-09-02 | $32.27 | $31.25 | $1.02 | 1,546,556.0 | -2.30% |
| 2025-08-29 | $33.50 | $32.41 | $1.09 | 1,594,327.0 | -2.22% |
| 2025-08-28 | $33.74 | $32.75 | $0.99 | 3,451,628.0 | +3.09% |
| 2025-08-27 | $32.42 | $30.76 | $1.66 | 2,315,082.0 | +5.13% |
| 2025-08-26 | $31.46 | $30.36 | $1.10 | 2,558,007.0 | -0.93% |
| 2025-08-25 | $31.64 | $30.83 | $0.805 | 1,181,994.0 | -1.46% |
| 2025-08-22 | $31.70 | $30.05 | $1.64 | 1,712,830.0 | +5.14% |
| 2025-08-21 | $30.36 | $29.62 | $0.74 | 1,114,641.0 | -0.73% |
| 2025-08-20 | $30.95 | $30.05 | $0.8978 | 1,454,786.0 | -2.20% |
| 2025-08-19 | $31.84 | $30.59 | $1.25 | 1,376,504.0 | -2.56% |
| 2025-08-18 | $31.95 | $30.74 | $1.21 | 2,159,007.0 | +2.13% |
| 2025-08-15 | $31.53 | $30.51 | $1.02 | 1,891,802.0 | +1.64% |
| 2025-08-14 | $31.63 | $30.16 | $1.47 | 3,313,796.0 | -3.81% |
| 2025-08-13 | $31.92 | $29.89 | $2.03 | 5,402,792.0 | +5.66% |
| 2025-08-12 | $30.27 | $28.79 | $1.48 | 12,191,208.0 | +1.66% |
| 2025-08-11 | $31.36 | $28.94 | $2.42 | 10,475,229.0 | -10.56% |
| 2025-08-08 | $34.43 | $32.16 | $2.27 | 2,591,737.0 | -3.73% |
| 2025-08-07 | $37.40 | $33.45 | $3.95 | 3,167,191.0 | -5.87% |
| 2025-08-06 | $37.00 | $34.92 | $2.08 | 5,193,805.0 | +4.77% |
Digitalocean Holdings Inc 주식 (DOCN) 연도별 가격 이력
이 심층 분석에서는 Digitalocean Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DOCN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digitalocean Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digitalocean Holdings Inc 주식 (DOCN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $32.45 | $30.89 | $1.57 | 6,515,139.0 | -1.53% |
| 2025-08 | $37.40 | $25.56 | $11.84 | 80,263,543.0 | +17.09% |
| 2025-07 | $30.37 | $27.35 | $3.02 | 33,308,779.0 | -2.45% |
| 2025-06 | $30.19 | $26.75 | $3.44 | 31,422,464.0 | +0.92% |
| 2025-05 | $33.46 | $27.54 | $5.92 | 34,850,623.0 | -8.41% |
| 2025-04 | $35.36 | $25.45 | $9.91 | 32,108,179.0 | -7.46% |
| 2025-03 | $43.24 | $32.23 | $11.02 | 21,438,932.0 | -22.08% |
| 2025-02 | $47.02 | $36.24 | $10.78 | 30,926,512.0 | +3.30% |
| 2025-01 | $42.81 | $32.90 | $9.91 | 20,537,522.0 | +21.75% |
Digitalocean Holdings Inc 주식 (DOCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.37 | $33.59 | $7.78 | 13,777,894.0 | -10.27% |
| 2024-11 | $41.36 | $34.60 | $6.76 | 22,356,048.0 | -3.79% |
| 2024-10 | $44.80 | $38.39 | $6.41 | 18,672,041.0 | -2.01% |
| 2024-09 | $43.88 | $34.84 | $9.04 | 30,915,235.0 | +7.91% |
| 2024-08 | $38.83 | $26.63 | $12.20 | 34,028,231.0 | +12.98% |
| 2024-07 | $35.66 | $30.80 | $4.86 | 23,355,797.0 | -4.66% |
| 2024-06 | $39.65 | $32.02 | $7.63 | 21,464,491.0 | -6.21% |
| 2024-05 | $40.29 | $32.44 | $7.85 | 47,645,720.0 | +12.75% |
| 2024-04 | $38.59 | $31.42 | $7.17 | 16,862,278.0 | -13.93% |
| 2024-03 | $41.58 | $36.71 | $4.87 | 19,006,406.0 | +0.69% |
| 2024-02 | $41.07 | $33.66 | $7.41 | 28,193,421.0 | +12.46% |
| 2024-01 | $37.50 | $32.58 | $4.92 | 17,869,236.0 | -8.09% |
Digitalocean Holdings Inc 주식 (DOCN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.50 | $29.70 | $8.80 | 19,129,887.0 | +23.87% |
| 2023-11 | $31.48 | $19.39 | $12.09 | 34,250,961.0 | +44.77% |
| 2023-10 | $25.12 | $20.10 | $5.02 | 23,638,029.0 | -14.86% |
| 2023-09 | $27.78 | $22.81 | $4.97 | 34,713,610.0 | -11.16% |
| 2023-08 | $49.50 | $26.90 | $22.60 | 53,631,591.0 | -45.38% |
| 2023-07 | $51.69 | $38.92 | $12.77 | 29,019,019.0 | +23.37% |
| 2023-06 | $47.23 | $37.39 | $9.84 | 34,266,973.0 | +2.53% |
| 2023-05 | $39.16 | $30.57 | $8.59 | 31,095,512.0 | +24.13% |
| 2023-04 | $39.27 | $28.90 | $10.37 | 29,132,340.0 | -19.48% |
| 2023-03 | $39.66 | $30.91 | $8.75 | 42,315,441.0 | +22.48% |
| 2023-02 | $37.08 | $27.37 | $9.71 | 36,039,005.0 | +8.96% |
| 2023-01 | $29.97 | $23.45 | $6.52 | 19,436,950.0 | +15.23% |
2.67%
2.08%
자본화:
|
볼륨(24시간):