Stockscreener 앱 받기
28.63
3.10%
0.86
Digitalocean Holdings Inc 주식 (DOCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $28.88 | $28.02 | $0.86 | 1,891,127.0 | +3.10% |
| 2025-06-05 | $29.25 | $27.49 | $1.76 | 3,489,236.0 | -7.03% |
| 2025-06-04 | $30.16 | $29.65 | $0.51 | 948,867.0 | -0.67% |
| 2025-06-03 | $30.19 | $28.10 | $2.09 | 1,431,759.0 | +5.95% |
| 2025-06-02 | $28.49 | $27.12 | $1.37 | 1,405,558.0 | +0.28% |
| 2025-05-30 | $28.49 | $27.54 | $0.95 | 1,566,953.0 | +1.36% |
| 2025-05-29 | $28.95 | $27.82 | $1.13 | 1,370,038.0 | -1.24% |
| 2025-05-28 | $28.90 | $28.20 | $0.70 | 1,082,498.0 | -1.91% |
| 2025-05-27 | $29.07 | $28.20 | $0.8652 | 1,529,261.0 | +2.97% |
| 2025-05-23 | $28.77 | $27.98 | $0.79 | 1,568,901.0 | -3.91% |
| 2025-05-22 | $29.50 | $28.70 | $0.80 | 1,304,234.0 | +1.22% |
| 2025-05-21 | $30.01 | $28.69 | $1.32 | 1,422,031.0 | -4.77% |
| 2025-05-20 | $30.57 | $29.91 | $0.66 | 982,021.0 | -0.40% |
| 2025-05-19 | $30.60 | $29.82 | $0.7814 | 1,190,354.0 | -2.44% |
| 2025-05-16 | $31.18 | $30.25 | $0.9299 | 1,114,347.0 | +1.37% |
| 2025-05-15 | $31.50 | $30.05 | $1.45 | 1,346,653.0 | -1.73% |
| 2025-05-14 | $32.00 | $30.87 | $1.13 | 1,133,227.0 | -0.92% |
| 2025-05-13 | $32.33 | $31.44 | $0.89 | 1,476,145.0 | -0.32% |
| 2025-05-12 | $31.64 | $29.96 | $1.68 | 1,851,932.0 | +8.36% |
| 2025-05-09 | $30.64 | $28.63 | $2.01 | 1,719,853.0 | -2.41% |
| 2025-05-08 | $30.39 | $28.62 | $1.77 | 1,974,447.0 | +4.44% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $30.19 | $27.12 | $3.07 | 11,057,674.0 | +1.17% |
| 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% |
2.19%
자본화:
|
볼륨(24시간):