Stockscreener 앱 받기
42.56
1.29%
-0.62
Digitalocean Holdings Inc 주식 (DOCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $43.70 | $42.01 | $1.69 | 441,268.0 | -1.30% |
| 2025-11-20 | $46.10 | $42.84 | $3.26 | 1,764,830.0 | -2.06% |
| 2025-11-19 | $45.94 | $43.87 | $2.07 | 1,438,087.0 | +0.18% |
| 2025-11-18 | $44.48 | $41.96 | $2.52 | 1,931,246.0 | -1.21% |
| 2025-11-17 | $46.44 | $43.97 | $2.47 | 2,129,525.0 | -2.81% |
| 2025-11-14 | $46.83 | $43.00 | $3.83 | 1,872,052.0 | +1.44% |
| 2025-11-13 | $48.63 | $44.84 | $3.79 | 2,912,727.0 | -6.57% |
| 2025-11-12 | $50.85 | $47.37 | $3.48 | 2,516,613.0 | -3.26% |
| 2025-11-11 | $51.75 | $49.74 | $2.01 | 2,517,755.0 | -3.23% |
| 2025-11-10 | $52.20 | $49.91 | $2.29 | 3,474,271.0 | +4.43% |
| 2025-11-07 | $49.51 | $45.58 | $3.93 | 3,659,590.0 | +5.10% |
| 2025-11-06 | $49.62 | $45.44 | $4.18 | 5,549,244.0 | +2.77% |
| 2025-11-05 | $46.68 | $42.50 | $4.18 | 11,241,618.0 | +18.01% |
| 2025-11-04 | $40.19 | $38.45 | $1.74 | 4,634,493.0 | -6.30% |
| 2025-11-03 | $41.80 | $39.91 | $1.89 | 2,497,024.0 | +1.89% |
| 2025-10-31 | $41.05 | $38.84 | $2.21 | 3,930,991.0 | +7.17% |
| 2025-10-30 | $39.53 | $37.84 | $1.70 | 1,897,191.0 | -4.19% |
| 2025-10-29 | $40.76 | $39.15 | $1.61 | 2,504,493.0 | -0.33% |
| 2025-10-28 | $41.14 | $39.70 | $1.44 | 1,799,465.0 | -1.61% |
| 2025-10-27 | $40.95 | $39.71 | $1.24 | 1,791,180.0 | +2.36% |
| 2025-10-24 | $40.76 | $39.22 | $1.54 | 1,492,433.0 | -0.40% |
| 2025-10-23 | $40.18 | $38.53 | $1.65 | 1,791,967.0 | +1.62% |
| 2025-10-22 | $39.94 | $38.25 | $1.69 | 2,516,892.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $52.20 | $38.45 | $13.75 | 48,580,343.0 | +4.82% |
| 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% |
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% |
4.71%
자본화:
|
볼륨(24시간):