Stockscreener 앱 받기
37.88
2.14%
-0.83
Digitalocean Holdings Inc 주식 (DOCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $38.95 | $37.65 | $1.30 | 509,862.0 | -2.14% |
| 2024-11-26 | $39.39 | $38.60 | $0.79 | 591,198.0 | -2.05% |
| 2024-11-25 | $41.08 | $39.30 | $1.78 | 1,306,001.0 | -0.20% |
| 2024-11-22 | $39.86 | $39.18 | $0.68 | 965,890.0 | +1.88% |
| 2024-11-21 | $39.47 | $37.61 | $1.86 | 746,764.0 | +3.57% |
| 2024-11-20 | $38.25 | $36.88 | $1.37 | 535,341.0 | -1.29% |
| 2024-11-19 | $38.12 | $35.71 | $2.41 | 887,609.0 | +4.42% |
| 2024-11-18 | $37.23 | $36.27 | $0.965 | 676,871.0 | -1.19% |
| 2024-11-15 | $38.34 | $36.22 | $2.12 | 1,232,995.0 | -3.91% |
| 2024-11-14 | $39.08 | $38.02 | $1.05 | 721,586.0 | +0.76% |
| 2024-11-13 | $40.23 | $38.03 | $2.20 | 1,133,059.0 | -0.86% |
| 2024-11-12 | $39.52 | $38.16 | $1.36 | 710,626.0 | -2.54% |
| 2024-11-11 | $39.64 | $37.39 | $2.25 | 1,135,279.0 | +2.31% |
| 2024-11-08 | $38.77 | $37.86 | $0.91 | 973,919.0 | -0.70% |
| 2024-11-07 | $39.81 | $38.20 | $1.61 | 1,081,349.0 | -0.13% |
| 2024-11-06 | $38.84 | $36.59 | $2.26 | 2,189,199.0 | +8.28% |
| 2024-11-05 | $35.95 | $34.60 | $1.35 | 1,814,787.0 | +1.47% |
| 2024-11-04 | $38.51 | $35.12 | $3.39 | 3,435,670.0 | -13.47% |
| 2024-11-01 | $41.36 | $39.70 | $1.66 | 1,421,447.0 | +3.16% |
| 2024-10-31 | $41.00 | $39.56 | $1.44 | 866,678.0 | -3.35% |
| 2024-10-30 | $41.47 | $40.86 | $0.61 | 834,380.0 | -0.66% |
| 2024-10-29 | $41.28 | $40.50 | $0.785 | 792,734.0 | +0.81% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $41.36 | $34.60 | $6.76 | 22,579,314.0 | -4.30% |
| 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% |
Digitalocean Holdings Inc 주식 (DOCN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.42 | $23.38 | $8.05 | 25,233,039.0 | -14.62% |
| 2022-11 | $38.10 | $26.00 | $12.10 | 36,427,277.0 | -16.95% |
| 2022-10 | $40.78 | $31.42 | $9.36 | 24,590,393.0 | -0.69% |
| 2022-09 | $46.13 | $35.02 | $11.11 | 30,018,622.0 | -14.07% |
| 2022-08 | $53.88 | $39.93 | $13.95 | 31,730,862.0 | +2.71% |
| 2022-07 | $47.02 | $34.15 | $12.87 | 35,408,082.0 | -0.92% |
| 2022-06 | $50.67 | $38.61 | $12.06 | 40,995,068.0 | -15.33% |
| 2022-05 | $51.48 | $30.05 | $21.43 | 72,475,974.0 | +23.89% |
| 2022-04 | $61.74 | $39.33 | $22.41 | 33,178,870.0 | -31.84% |
| 2022-03 | $63.89 | $43.63 | $20.26 | 47,576,944.0 | -2.48% |
| 2022-02 | $66.28 | $42.60 | $23.68 | 46,625,396.0 | +3.45% |
| 2022-01 | $81.38 | $48.52 | $32.85 | 52,189,000.0 | -28.62% |
2.54%
자본화:
|
볼륨(24시간):