גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דיגיטל-אושן הולדינגס > גרפים

עדכון אחרון 19:03

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דיגיטל-אושן הולדינגס

DigitalOcean Holdings

מניה DOCN ניו-יורק USD

שער

29.28

שינוי

+1.10%

שינוי ב USD

0.32

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	29	29	29	29	0.00
16:50	29.165	29.165	29.165	29.165	14,325.00
17:00	29.02	29.02	29.02	29.02	13,987.00
17:10	29.085	29.085	29.085	29.085	23,449.00
17:20	29.21	29.21	29.21	29.21	27,680.00
17:30	29.1959	29.1959	29.1959	29.1959	9,606.00
17:40	29.23	29.23	29.23	29.23	17,481.00
17:50	29.31	29.31	29.31	29.31	19,718.00
18:00	29.405	29.405	29.405	29.405	36,847.00
18:10	29.48	29.48	29.48	29.48	20,244.00
18:20	29.45	29.45	29.45	29.45	16,748.00
18:30	29.4	29.4	29.4	29.4	13,417.00
18:40	29.25	29.25	29.25	29.25	25,258.00
18:50	29.23	29.23	29.23	29.23	24,518.00
19:00	29.23	29.23	29.23	29.23	20,125.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	28.5475	28.1932	28.35	28.44	305,521.00
06.06.2025 17:30	28.515	28.24	28.285	28.44	409,057.00
06.06.2025 18:00	28.72	28.44	28.44	28.62	777,432.00
06.06.2025 18:30	28.695	28.62	28.6395	28.68	857,966.00
06.06.2025 19:00	28.795	28.65	28.69	28.6605	1,106,569.00
06.06.2025 19:30	28.68	28.51	28.66	28.55	908,063.00
06.06.2025 20:00	28.62	28.47	28.55	28.57	964,215.00
06.06.2025 20:30	28.749	28.58	28.58	28.73	1,034,477.00
06.06.2025 21:00	28.79	28.66	28.77	28.68	1,409,788.00
06.06.2025 21:30	28.845	28.675	28.71	28.83	1,196,589.00
06.06.2025 22:00	28.86	28.69	28.83	28.69	2,310,069.00
06.06.2025 22:30	28.73	28.52	28.72	28.66	2,465,901.00
09.06.2025 16:30	29.08	28.561	29.08	28.77	88,013.00
09.06.2025 17:00	29.185	28.83	28.83	29.16	249,574.00
09.06.2025 17:30	29.23	29.04	29.19	29.115	361,524.00
09.06.2025 18:00	29.24	29.06	29.155	29.1	376,008.00
09.06.2025 18:30	29.21	29.1092	29.1092	29.16	558,687.00
09.06.2025 19:00	29.2028	28.98	29.16	28.98	601,959.00
09.06.2025 19:30	29.06	28.94	28.99	28.985	888,081.00
09.06.2025 20:00	29.045	28.85	28.95	29.03	750,006.00
09.06.2025 20:30	29.185	29.0201	29.045	29.08	736,663.00
09.06.2025 21:00	29.14	29.0696	29.09	29.0696	1,026,851.00
09.06.2025 21:30	29.17	29.06	29.06	29.165	1,148,321.00
09.06.2025 22:00	29.19	29.135	29.19	29.155	1,106,151.00
09.06.2025 22:30	29.16	28.96	29.155	28.96	1,595,829.00
10.06.2025 16:30	29.25	29	29.045	29.15	25,943.00
10.06.2025 17:00	29.31	29.07	29.16	29.21	72,891.00
10.06.2025 17:30	29.42	29.225	29.225	29.42	147,503.00
10.06.2025 18:00	29.49	29.3342	29.49	29.3342	219,478.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	37.53	36.12	36.44	37.47	1,196,532.00
12.06.2024	39.65	38.23	38.36	38.81	1,294,833.00
13.06.2024	38.95	36.14	38.82	36.36	1,657,190.00
14.06.2024	35.83	34.86	35.66	35.03	1,306,722.00
17.06.2024	35.81	34.58	34.83	35.61	955,145.00
18.06.2024	36.12	34.74	35.45	34.75	1,477,341.00
20.06.2024	34.97	33.74	34.97	33.77	1,075,267.00
21.06.2024	34.32	32.67	33.05	33.86	2,229,679.00
24.06.2024	33.74	32.55	33.63	32.56	988,580.00
25.06.2024	32.89	32.02	32.58	32.26	980,919.00
26.06.2024	33.46	32.03	32.15	33.29	787,874.00
27.06.2024	34.13	33.16	33.38	33.87	817,285.00
28.06.2024	34.94	33.91	34.00	34.75	1,939,041.00
01.07.2024	34.99	34.12	34.61	34.67	701,777.00
02.07.2024	35.35	34.72	34.89	35.17	828,312.00
03.07.2024	35.66	34.63	35.34	34.83	362,184.00
05.07.2024	35.55	34.43	34.66	34.72	726,742.00
08.07.2024	35.11	34.21	34.72	34.67	927,101.00
09.07.2024	34.59	32.39	34.37	32.41	1,220,491.00
10.07.2024	32.48	31.05	32.40	31.36	1,934,381.00
11.07.2024	33.52	31.09	31.44	33.29	1,897,626.00
12.07.2024	33.60	32.84	33.07	33.20	821,230.00
15.07.2024	33.91	32.95	33.47	33.62	1,053,329.00
16.07.2024	34.78	33.28	33.96	34.72	1,207,832.00
17.07.2024	34.93	33.48	34.05	34.02	970,976.00
18.07.2024	34.44	32.82	34.31	33.38	1,476,042.00
19.07.2024	33.68	32.50	33.40	32.82	779,472.00
22.07.2024	-99.99	-99.99	33.10	32.15	0.00
23.07.2024	33.17	32.22	32.40	32.34	1,304,728.00
24.07.2024	32.40	30.94	32.25	30.97	941,278.00
25.07.2024	33.10	30.80	30.99	32.28	1,054,393.00
26.07.2024	32.93	31.65	32.92	32.18	693,891.00
29.07.2024	32.81	32.01	32.57	32.47	862,299.00
30.07.2024	32.81	31.46	32.47	31.80	830,699.00
31.07.2024	33.96	32.42	32.78	33.13	1,669,580.00
01.08.2024	32.92	30.59	32.92	30.85	1,252,340.00
02.08.2024	29.33	27.83	28.82	28.69	2,457,428.00
05.08.2024	28.25	26.63	26.79	27.27	1,452,581.00
06.08.2024	27.84	27.08	27.45	27.81	1,391,858.00
07.08.2024	29.06	27.61	28.64	27.70	1,687,037.00
08.08.2024	29.16	26.82	27.32	29.10	3,554,381.00
09.08.2024	33.91	29.57	30.32	32.57	5,161,353.00
12.08.2024	34.26	31.78	32.50	33.92	2,260,524.00
13.08.2024	35.95	33.85	34.00	35.91	2,096,491.00
14.08.2024	37.01	35.61	36.00	36.28	1,735,279.00
15.08.2024	37.49	36.35	36.60	36.62	1,148,339.00
16.08.2024	37.87	36.01	36.50	37.55	1,147,331.00
19.08.2024	38.10	37.12	37.79	37.98	865,453.00
20.08.2024	38.21	37.12	37.91	37.38	884,053.00
21.08.2024	37.55	36.79	37.44	37.35	948,842.00
22.08.2024	37.74	36.40	37.09	36.58	855,897.00
23.08.2024	38.83	36.66	36.98	38.00	1,327,626.00
26.08.2024	38.49	37.11	38.06	37.45	1,263,607.00
27.08.2024	37.55	36.65	37.16	37.32	703,868.00
28.08.2024	37.39	35.86	37.11	36.23	778,606.00
29.08.2024	38.13	36.59	36.59	37.34	761,106.00
30.08.2024	37.97	36.99	37.80	37.43	634,232.00
03.09.2024	37.17	35.08	36.73	35.45	877,131.00
04.09.2024	36.00	34.84	35.05	35.88	626,381.00
05.09.2024	36.70	35.64	35.87	36.17	494,139.00
06.09.2024	36.69	35.64	36.33	36.40	1,538,852.00
09.09.2024	39.40	36.78	36.92	38.88	2,393,132.00
10.09.2024	39.22	37.25	39.00	37.76	1,433,200.00
11.09.2024	40.42	37.48	37.90	39.71	2,152,469.00
12.09.2024	41.00	39.67	39.67	40.17	1,660,739.00
13.09.2024	41.56	40.00	40.00	40.33	1,150,962.00
16.09.2024	40.87	40.03	40.49	40.48	761,691.00
17.09.2024	41.50	40.60	41.05	40.97	1,050,466.00
18.09.2024	41.93	40.71	41.17	40.78	1,059,394.00
19.09.2024	42.24	40.93	41.47	42.23	1,392,560.00
20.09.2024	43.88	42.22	42.38	43.23	4,028,998.00
23.09.2024	43.27	39.20	43.27	41.09	2,633,740.00
24.09.2024	41.98	40.44	41.26	41.11	781,226.00
25.09.2024	41.26	40.30	41.02	40.76	1,052,959.00
26.09.2024	42.15	39.84	40.99	41.86	4,185,985.00
27.09.2024	42.52	40.73	42.07	41.01	1,417,756.00
30.09.2024	41.34	40.00	40.64	40.39	716,599.00
01.10.2024	40.38	38.39	40.38	38.63	1,038,225.00
02.10.2024	39.85	38.42	38.51	39.83	839,997.00
03.10.2024	39.93	38.84	39.12	39.53	614,800.00
04.10.2024	42.94	40.50	40.70	42.90	1,110,753.00
07.10.2024	42.98	41.34	42.89	41.72	908,725.00
08.10.2024	42.43	41.58	41.95	41.61	1,009,377.00
09.10.2024	43.23	41.66	41.66	42.62	1,012,749.00
10.10.2024	43.60	41.86	41.99	43.54	1,105,368.00
11.10.2024	44.45	43.42	43.96	43.96	947,183.00
14.10.2024	44.48	43.58	44.00	43.86	815,299.00
15.10.2024	44.51	43.15	44.08	44.00	934,289.00
16.10.2024	44.25	43.12	44.23	43.55	557,232.00
17.10.2024	44.01	43.26	43.65	43.81	599,498.00
18.10.2024	44.80	43.17	44.05	43.32	804,215.00
21.10.2024	43.93	42.65	43.36	42.70	697,746.00
22.10.2024	42.64	41.90	42.36	41.92	679,009.00
23.10.2024	42.13	40.57	41.92	41.08	775,045.00
24.10.2024	41.92	40.83	41.27	41.22	552,814.00
25.10.2024	41.65	40.52	40.99	41.04	542,293.00
28.10.2024	41.71	40.43	41.61	40.89	893,856.00
29.10.2024	41.28	40.50	40.55	41.22	799,216.00
30.10.2024	41.47	40.86	41.15	40.95	852,130.00
31.10.2024	41.00	39.56	40.76	39.58	893,134.00
04.11.2024	38.51	35.12	38.30	35.33	3,435,072.00
05.11.2024	35.95	34.60	35.37	35.85	1,828,235.00
06.11.2024	38.84	36.58	36.95	38.82	2,229,086.00
07.11.2024	39.81	38.20	39.30	38.77	1,153,608.00
11.11.2024	39.64	37.39	38.78	39.39	1,177,601.00
12.11.2024	39.52	38.16	38.91	38.39	738,473.00
13.11.2024	40.23	38.03	38.55	38.06	1,154,636.00
14.11.2024	39.08	38.02	38.30	38.35	743,487.00
15.11.2024	38.34	36.22	38.34	36.85	1,260,756.00
18.11.2024	37.23	36.26	36.85	36.41	699,293.00
19.11.2024	38.12	35.71	35.98	38.02	925,309.00
20.11.2024	38.25	36.88	38.25	37.53	561,235.00
21.11.2024	39.47	37.61	38.01	38.87	761,367.00
22.11.2024	39.86	39.18	39.18	39.54	965,336.00
25.11.2024	41.08	39.30	40.00	39.52	1,364,069.00
26.11.2024	39.39	38.60	39.29	38.71	597,295.00
27.11.2024	38.95	37.65	38.77	37.88	529,055.00
29.11.2024	38.53	37.86	38.04	38.08	301,588.00
02.12.2024	40.35	38.20	38.25	39.26	888,582.00
03.12.2024	39.17	38.19	39.00	38.89	706,530.00
04.12.2024	40.76	39.44	39.50	39.95	725,734.00
05.12.2024	40.22	39.44	39.98	39.54	548,746.00
06.12.2024	41.09	39.84	40.19	40.17	544,578.00
09.12.2024	41.37	38.97	40.62	39.03	674,148.00
10.12.2024	39.44	37.97	39.06	38.29	825,527.00
11.12.2024	39.55	38.13	38.68	38.41	688,891.00
12.12.2024	39.39	38.01	38.15	39.37	474,858.00
13.12.2024	39.50	37.82	39.35	38.13	591,151.00
16.12.2024	38.63	37.63	38.14	37.77	611,686.00
17.12.2024	38.55	37.16	37.50	37.76	915,291.00
18.12.2024	38.18	34.64	38.18	34.79	1,097,278.00
19.12.2024	36.01	34.58	35.72	35.45	974,842.00
20.12.2024	36.43	34.54	34.61	35.70	1,712,587.00
23.12.2024	36.14	35.33	35.70	35.68	587,225.00
24.12.2024	35.81	35.35	35.68	35.58	231,362.00
26.12.2024	36.26	35.21	35.35	35.93	408,597.00
27.12.2024	35.75	34.56	35.75	34.92	747,511.00
30.12.2024	34.49	33.59	34.16	34.17	613,655.00
31.12.2024	34.76	33.99	34.43	34.07	526,875.00
06.01.2025	36.64	35.44	36.07	35.60	569,224.00
07.01.2025	36.20	34.61	35.96	34.93	1,084,643.00
08.01.2025	35.17	34.01	34.30	34.48	713,903.00
10.01.2025	34.22	32.90	33.73	34.02	809,031.00
13.01.2025	33.89	33.08	33.35	33.48	724,154.00
14.01.2025	34.22	32.99	33.80	33.56	976,903.00
15.01.2025	34.98	33.92	34.57	34.24	787,288.00
16.01.2025	37.00	35.11	35.85	35.27	1,097,645.00
17.01.2025	36.35	34.91	35.70	36.13	1,008,794.00
21.01.2025	37.49	36.37	36.80	37.26	952,619.00
22.01.2025	38.72	37.24	37.50	38.27	1,155,814.00
23.01.2025	38.76	37.35	37.91	38.73	941,190.00
24.01.2025	41.85	39.12	40.00	40.18	1,913,897.00
27.01.2025	41.88	38.59	39.41	40.14	1,711,391.00
28.01.2025	42.81	39.62	40.50	41.97	1,705,328.00
29.01.2025	42.23	40.43	41.87	41.81	887,386.00
30.01.2025	42.45	41.35	42.04	41.70	1,425,114.00
31.01.2025	42.65	40.86	42.06	41.48	1,242,964.00
03.02.2025	40.18	38.65	40.07	39.16	346,387.00
04.02.2025	41.21	40.32	40.58	40.82	921,681.00
05.02.2025	43.23	40.83	40.83	43.10	1,175,135.00
06.02.2025	44.00	42.65	43.26	43.99	1,103,042.00
07.02.2025	45.80	43.81	44.00	44.78	1,649,815.00
10.02.2025	46.16	45.02	45.45	45.93	985,036.00
11.02.2025	46.46	44.70	45.25	45.24	841,274.00
12.02.2025	45.80	44.20	44.52	45.31	777,032.00
13.02.2025	45.43	44.44	45.42	45.11	453,409.00
14.02.2025	45.66	44.34	45.66	44.51	885,765.00
18.02.2025	47.02	44.44	44.57	46.69	1,361,451.00
19.02.2025	46.48	44.21	46.08	44.27	1,232,676.00
20.02.2025	44.33	41.87	43.89	43.04	1,428,299.00
21.02.2025	43.80	39.26	43.45	39.30	1,844,105.00
24.02.2025	39.56	36.24	39.31	37.17	3,880,978.00
25.02.2025	45.00	40.40	45.00	40.73	3,789,064.00
26.02.2025	44.01	39.72	41.41	43.94	2,404,792.00
27.02.2025	46.10	42.66	44.00	42.71	2,417,086.00
28.02.2025	43.73	41.16	42.36	42.85	1,197,607.00
03.03.2025	43.24	39.95	43.22	40.35	1,602,783.00
04.03.2025	40.85	38.23	39.46	40.42	1,652,945.00
05.03.2025	41.73	40.07	40.62	41.54	910,182.00
06.03.2025	41.58	39.84	40.82	40.12	961,051.00
07.03.2025	40.45	38.18	39.78	39.89	928,349.00
10.03.2025	38.94	35.67	38.61	36.95	1,471,749.00
11.03.2025	37.47	35.51	36.38	36.27	1,177,067.00
12.03.2025	37.85	35.88	37.26	36.10	1,282,178.00
13.03.2025	36.17	35.02	35.97	35.32	1,071,016.00
14.03.2025	36.81	35.80	35.80	36.16	1,183,774.00
17.03.2025	37.33	35.81	35.81	36.87	1,021,008.00
18.03.2025	36.72	35.55	36.63	35.80	917,510.00
19.03.2025	37.04	35.80	35.89	36.40	733,635.00
20.03.2025	37.14	35.81	35.81	36.55	867,802.00
21.03.2025	37.10	35.71	35.93	36.89	1,554,306.00
24.03.2025	38.02	37.33	37.50	37.88	918,025.00
25.03.2025	38.12	37.44	38.04	37.98	724,973.00
26.03.2025	38.00	36.44	37.94	36.70	850,616.00
27.03.2025	36.45	35.34	36.12	35.53	864,998.00
28.03.2025	35.25	33.46	35.12	34.14	1,388,498.00
31.03.2025	33.70	32.23	33.00	33.39	1,197,738.00
01.04.2025	33.90	32.77	33.25	33.79	999,135.00
02.04.2025	35.36	32.80	32.86	35.19	1,144,629.00
03.04.2025	33.39	30.90	33.28	31.23	1,601,133.00
04.04.2025	32.54	27.68	31.40	28.65	2,835,263.00
07.04.2025	30.28	25.54	26.96	28.14	3,110,738.00
08.04.2025	29.87	25.45	29.69	25.91	2,583,509.00
09.04.2025	31.73	25.73	25.83	30.67	3,471,453.00
10.04.2025	30.10	27.47	29.48	28.22	1,478,341.00
11.04.2025	28.25	26.91	28.21	27.64	1,496,391.00
14.04.2025	28.69	27.01	28.65	27.59	1,442,900.00
15.04.2025	28.52	27.52	27.52	28.09	1,102,314.00
16.04.2025	28.27	27.18	27.61	27.86	1,017,443.00
17.04.2025	28.06	27.08	27.89	27.38	782,343.00
21.04.2025	27.11	25.75	26.86	25.91	995,353.00
22.04.2025	27.13	26.05	26.18	26.68	1,174,899.00
23.04.2025	29.89	27.92	28.49	28.25	1,201,998.00
24.04.2025	30.08	28.00	28.25	29.95	1,076,547.00
25.04.2025	30.81	29.58	29.77	30.75	837,220.00
28.04.2025	31.21	30.24	30.89	30.85	1,092,863.00
29.04.2025	31.77	30.85	30.85	31.42	1,399,506.00
30.04.2025	31.04	29.61	30.17	30.90	1,036,329.00
01.05.2025	32.16	31.36	31.64	31.48	855,925.00
02.05.2025	32.95	31.90	32.24	32.56	1,437,476.00
05.05.2025	33.46	31.56	31.98	32.76	2,159,101.00
06.05.2025	30.42	27.83	30.00	28.25	5,152,476.00
07.05.2025	29.12	27.60	28.31	28.62	2,612,977.00
08.05.2025	30.39	28.62	28.80	29.89	1,974,288.00
09.05.2025	30.64	28.63	30.10	29.17	1,719,244.00
12.05.2025	31.64	29.96	30.94	31.61	1,851,551.00
13.05.2025	32.33	31.44	31.82	31.51	1,476,146.00
14.05.2025	32.00	30.87	31.59	31.22	1,133,330.00
15.05.2025	31.50	30.05	31.24	30.68	1,346,569.00
16.05.2025	31.18	30.25	30.67	31.10	1,114,173.00
19.05.2025	30.60	29.82	30.31	30.34	1,189,854.00
20.05.2025	30.57	29.91	30.20	30.22	981,973.00
21.05.2025	30.01	28.69	29.80	28.78	1,422,046.00
22.05.2025	29.50	28.70	28.95	29.13	1,304,234.00
23.05.2025	28.77	28.01	28.21	27.99	1,543,671.00
27.05.2025	29.07	28.20	28.91	28.82	1,529,236.00
28.05.2025	28.90	28.20	28.74	28.27	1,082,498.00
29.05.2025	28.95	27.82	28.95	27.91	1,345,436.00
30.05.2025	28.49	27.54	27.95	28.30	1,562,244.00
02.06.2025	28.49	27.12	28.07	28.38	1,405,558.00
03.06.2025	30.19	28.10	28.40	30.07	1,431,546.00
04.06.2025	30.16	29.65	30.00	29.87	944,040.00
05.06.2025	29.25	27.49	28.72	27.77	3,487,945.00
06.06.2025	28.88	28.02	28.50	28.63	1,896,250.00
09.06.2025	29.28	28.54	28.97	28.96	1,440,722.00

צרו איתנו קשר *5988