Stockscreener 앱 받기
39.40
4.59%
+1.73
시간 외 거래:
39.55
0.15
+0.38%
DigitalOcean Holdings Inc 주식 (DOCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $40.29 | $38.04 | $2.25 | 2,688,196.0 | +4.59% |
| 2024-05-13 | $37.71 | $34.99 | $2.72 | 2,792,764.0 | +4.90% |
| 2024-05-10 | $35.98 | $33.50 | $2.48 | 4,090,402.0 | +10.22% |
| 2024-05-09 | $33.68 | $32.44 | $1.24 | 2,206,404.0 | -3.24% |
| 2024-05-08 | $34.83 | $33.64 | $1.19 | 1,778,780.0 | -3.33% |
| 2024-05-07 | $35.25 | $34.48 | $0.77 | 1,397,661.0 | -0.06% |
| 2024-05-06 | $35.16 | $34.30 | $0.865 | 11,830,714.0 | +1.78% |
| 2024-05-03 | $36.45 | $33.94 | $2.51 | 1,855,378.0 | -3.11% |
| 2024-05-02 | $36.00 | $34.34 | $1.66 | 2,152,270.0 | -0.53% |
| 2024-05-01 | $36.59 | $34.83 | $1.76 | 3,895,983.0 | +8.13% |
| 2024-04-30 | $34.01 | $32.77 | $1.23 | 941,595.0 | -3.47% |
| 2024-04-29 | $34.19 | $33.51 | $0.68 | 660,566.0 | +1.58% |
| 2024-04-26 | $33.82 | $32.58 | $1.24 | 804,578.0 | +3.30% |
| 2024-04-25 | $32.45 | $31.42 | $1.03 | 884,921.0 | -1.76% |
| 2024-04-24 | $33.42 | $32.57 | $0.85 | 582,422.0 | +0.95% |
| 2024-04-23 | $33.00 | $31.81 | $1.19 | 902,091.0 | +0.80% |
| 2024-04-22 | $32.90 | $31.77 | $1.13 | 828,541.0 | +0.06% |
| 2024-04-19 | $33.28 | $32.21 | $1.07 | 1,115,305.0 | -1.52% |
| 2024-04-18 | $33.85 | $32.80 | $1.05 | 716,708.0 | -0.90% |
| 2024-04-17 | $34.20 | $33.08 | $1.12 | 740,840.0 | -0.54% |
| 2024-04-16 | $33.86 | $32.96 | $0.90 | 859,779.0 | -2.11% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $40.29 | $32.44 | $7.85 | 37,376,748.0 | +19.90% |
| 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% |
1.04%
자본화:
|
볼륨(24시간):