Stockscreener 앱 받기
158.46
0.07%
0.11
시장 영업 전:
160.52
2.06
+1.30%
Digitalocean Holdings Inc 주식 (DOCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $165.7 | $157.1 | $8.55 | 2,268,448.0 | +0.07% |
| 2026-05-21 | $166.0 | $156.4 | $9.60 | 3,774,771.0 | -1.10% |
| 2026-05-20 | $163.6 | $150.8 | $12.76 | 3,721,773.0 | +6.73% |
| 2026-05-19 | $151.0 | $139.2 | $11.79 | 4,390,820.0 | +1.76% |
| 2026-05-18 | $155.0 | $142.5 | $12.50 | 2,885,081.0 | -4.80% |
| 2026-05-15 | $158.6 | $149.0 | $9.61 | 3,456,918.0 | -2.23% |
| 2026-05-14 | $160.2 | $147.5 | $12.75 | 3,568,457.0 | -0.49% |
| 2026-05-13 | $162.2 | $153.3 | $8.90 | 2,778,626.0 | +2.22% |
| 2026-05-12 | $161.5 | $150.2 | $11.27 | 3,322,849.0 | -4.30% |
| 2026-05-11 | $162.8 | $155.5 | $7.36 | 3,371,023.0 | -0.75% |
| 2026-05-08 | $164.8 | $150.7 | $14.09 | 3,943,000.0 | +8.99% |
| 2026-05-07 | $162.0 | $147.0 | $15.00 | 6,139,438.0 | -6.56% |
| 2026-05-06 | $162.0 | $146.7 | $15.29 | 6,198,004.0 | +5.38% |
| 2026-05-05 | $153.5 | $129.5 | $23.96 | 14,937,640.0 | +40.40% |
| 2026-05-04 | $109.1 | $101.1 | $8.06 | 5,140,774.0 | +5.83% |
| 2026-05-01 | $104.5 | $98.68 | $5.80 | 2,851,069.0 | +6.63% |
| 2026-04-30 | $98.07 | $93.90 | $4.17 | 2,459,849.0 | -0.45% |
| 2026-04-29 | $98.89 | $92.01 | $6.88 | 3,041,905.0 | +2.64% |
| 2026-04-28 | $98.59 | $92.91 | $5.68 | 2,644,900.0 | -4.62% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $166.0 | $98.68 | $67.31 | 75,017,139.0 | +64.33% |
| 2026-04 | $99.23 | $72.17 | $27.06 | 99,417,129.0 | +12.42% |
| 2026-03 | $88.84 | $51.68 | $37.16 | 94,319,104.0 | +53.01% |
| 2026-02 | $70.43 | $51.03 | $19.40 | 73,344,160.0 | +1.47% |
| 2026-01 | $64.09 | $47.20 | $16.89 | 56,676,355.0 | +14.82% |
Digitalocean Holdings Inc 주식 (DOCN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.90 | $42.77 | $9.13 | 34,082,762.0 | +9.61% |
| 2025-11 | $52.20 | $38.45 | $13.75 | 55,611,859.0 | +9.49% |
| 2025-10 | $44.86 | $33.74 | $11.12 | 65,872,356.0 | +19.03% |
| 2025-09 | $38.73 | $30.89 | $7.84 | 53,490,580.0 | +4.72% |
| 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% |
0.83%
1.66%
자본화:
|
볼륨(24시간):