Stockscreener 앱 받기
28.74
0.28%
-0.08
시장 영업 전:
28.78
0.04
+0.14%
Digitalocean Holdings Inc 주식 (DOCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $29.09 | $28.53 | $0.56 | 1,190,256.0 | -0.28% |
| 2025-07-23 | $29.10 | $28.58 | $0.5155 | 909,221.0 | +0.14% |
| 2025-07-22 | $29.59 | $28.59 | $0.9978 | 1,792,668.0 | -1.24% |
| 2025-07-21 | $30.37 | $28.97 | $1.40 | 1,928,856.0 | -1.29% |
| 2025-07-18 | $30.07 | $28.78 | $1.29 | 1,444,144.0 | +1.30% |
| 2025-07-17 | $29.69 | $28.52 | $1.17 | 1,625,013.0 | +2.43% |
| 2025-07-16 | $28.60 | $27.35 | $1.25 | 1,479,913.0 | +0.60% |
| 2025-07-15 | $29.12 | $28.26 | $0.8642 | 1,259,656.0 | -0.70% |
| 2025-07-14 | $28.86 | $27.87 | $0.985 | 1,753,783.0 | +0.89% |
| 2025-07-11 | $29.43 | $28.14 | $1.30 | 1,169,944.0 | -4.47% |
| 2025-07-10 | $30.18 | $29.11 | $1.07 | 931,063.0 | -0.94% |
| 2025-07-09 | $30.37 | $29.38 | $0.99 | 1,472,055.0 | +1.26% |
| 2025-07-08 | $29.69 | $28.91 | $0.78 | 1,564,165.0 | +2.04% |
| 2025-07-07 | $29.45 | $28.66 | $0.79 | 1,281,614.0 | -1.13% |
| 2025-07-03 | $29.25 | $28.70 | $0.55 | 739,743.0 | +2.82% |
| 2025-07-02 | $29.30 | $28.11 | $1.19 | 2,538,915.0 | +1.36% |
| 2025-07-01 | $28.71 | $27.42 | $1.29 | 2,600,920.0 | -1.89% |
| 2025-06-30 | $28.68 | $27.87 | $0.81 | 1,423,618.0 | +1.06% |
| 2025-06-27 | $28.68 | $27.75 | $0.93 | 1,716,177.0 | +1.36% |
| 2025-06-26 | $28.07 | $27.09 | $0.985 | 1,791,180.0 | +0.18% |
| 2025-06-25 | $28.43 | $27.72 | $0.705 | 1,264,171.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $30.37 | $27.35 | $3.02 | 26,872,185.0 | +0.63% |
| 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% |
4.80%
0.33%
자본화:
|
볼륨(24시간):