Stockscreener 앱 받기
35.33
13.47%
-5.50
시간 외 거래:
35.57
0.24
+0.68%
Digitalocean Holdings Inc 주식 (DOCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-28 | $41.71 | $40.43 | $1.28 | 876,275.0 | -0.37% |
| 2024-10-25 | $41.65 | $40.52 | $1.13 | 537,545.0 | -0.44% |
| 2024-10-24 | $41.91 | $40.83 | $1.09 | 543,648.0 | +0.34% |
| 2024-10-23 | $42.13 | $40.57 | $1.56 | 763,342.0 | -2.00% |
| 2024-10-22 | $42.64 | $41.90 | $0.7389 | 670,602.0 | -1.83% |
| 2024-10-21 | $43.93 | $42.65 | $1.28 | 688,386.0 | -1.43% |
| 2024-10-18 | $44.80 | $43.17 | $1.63 | 784,557.0 | -1.12% |
| 2024-10-17 | $44.01 | $43.27 | $0.745 | 616,302.0 | +0.60% |
| 2024-10-16 | $44.25 | $43.12 | $1.13 | 539,268.0 | -1.02% |
| 2024-10-15 | $44.51 | $43.16 | $1.35 | 925,667.0 | +0.32% |
| 2024-10-14 | $44.48 | $43.58 | $0.90 | 794,488.0 | -0.23% |
| 2024-10-11 | $44.45 | $43.42 | $1.03 | 939,803.0 | +0.96% |
| 2024-10-10 | $43.60 | $41.86 | $1.74 | 1,064,215.0 | +2.16% |
| 2024-10-09 | $43.23 | $41.66 | $1.57 | 999,666.0 | +2.43% |
| 2024-10-08 | $42.43 | $41.58 | $0.85 | 994,201.0 | -0.26% |
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 | $35.12 | $6.24 | 8,292,787.0 | -10.74% |
| 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% |
1.27%
1.21%
자본화:
|
볼륨(24시간):