187,790$
-1,59%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 192,56 | 192,56 | 180,85 | 187,63 | -1,67% | 442.936,00 |
| 06.11.2025 | 178,89 | 194,87 | 177,57 | 190,82 | 23,13% | 21.054.639,00 |
| 05.11.2025 | 158,15 | 159,05 | 154,69 | 154,98 | -1,61% | 5.197.014,00 |
| 04.11.2025 | 158,31 | 162,88 | 156,00 | 157,51 | -2,82% | 3.772.845,00 |
| 03.11.2025 | 163,00 | 165,58 | 160,30 | 162,08 | -0,45% | 4.122.882,00 |
| 31.10.2025 | 161,00 | 163,59 | 159,34 | 162,81 | 3,65% | 4.038.328,00 |
| 30.10.2025 | 155,00 | 159,89 | 153,00 | 157,07 | 0,69% | 2.511.511,00 |
| 29.10.2025 | 156,76 | 157,11 | 154,01 | 156,00 | -0,81% | 3.690.268,00 |
| 28.10.2025 | 159,02 | 160,12 | 156,64 | 157,27 | -0,22% | 1.850.012,00 |
| 27.10.2025 | 158,27 | 159,31 | 156,53 | 157,62 | 0,73% | 2.285.532,00 |
| 24.10.2025 | 158,99 | 160,20 | 156,39 | 156,47 | -0,08% | 2.437.805,00 |
| 23.10.2025 | 154,24 | 156,83 | 153,13 | 156,59 | 1,54% | 2.163.435,00 |
| 22.10.2025 | 157,55 | 157,55 | 152,57 | 154,21 | -1,31% | 2.461.067,00 |
| 21.10.2025 | 156,30 | 159,05 | 155,57 | 156,25 | -0,03% | 2.086.471,00 |
| 20.10.2025 | 155,15 | 158,08 | 154,19 | 156,30 | 2,24% | 2.559.220,00 |
| 17.10.2025 | 152,40 | 156,24 | 151,70 | 152,87 | 1,12% | 4.224.271,00 |
| 16.10.2025 | 160,59 | 164,54 | 149,02 | 151,17 | -5,53% | 5.306.646,00 |
| 15.10.2025 | 161,88 | 162,00 | 157,51 | 160,02 | -0,53% | 3.006.580,00 |
| 14.10.2025 | 160,63 | 162,14 | 158,30 | 160,88 | -2,02% | 2.900.287,00 |
| 13.10.2025 | 163,10 | 165,00 | 159,93 | 164,20 | 3,44% | 2.890.125,00 |
| 10.10.2025 | 164,65 | 166,89 | 158,15 | 158,74 | -3,25% | 4.062.281,00 |
| 09.10.2025 | 163,10 | 165,63 | 162,15 | 164,07 | -0,03% | 3.387.528,00 |
| 08.10.2025 | 157,24 | 165,15 | 155,00 | 164,12 | 6,21% | 7.457.306,00 |
| 07.10.2025 | 156,00 | 156,58 | 152,50 | 154,52 | -1,80% | 3.363.598,00 |
| 06.10.2025 | 153,11 | 159,68 | 153,01 | 157,36 | 3,67% | 4.576.341,00 |
| 03.10.2025 | 152,30 | 155,15 | 151,60 | 151,79 | 0,15% | 328.898,00 |
| 02.10.2025 | 153,53 | 154,77 | 150,54 | 151,57 | -0,74% | 4.944.447,00 |
| 01.10.2025 | 144,28 | 154,37 | 143,83 | 152,70 | 7,23% | 7.940.917,00 |
| 30.09.2025 | 144,43 | 144,50 | 139,63 | 142,40 | -1,97% | 4.292.946,00 |
| 29.09.2025 | 140,17 | 145,87 | 139,10 | 145,26 | 4,45% | 4.496.138,00 |
| 26.09.2025 | 136,41 | 140,20 | 135,40 | 139,07 | 1,81% | 2.755.501,00 |
| 25.09.2025 | 135,19 | 136,97 | 133,14 | 136,60 | 0,02% | 2.168.731,00 |
| 24.09.2025 | 138,15 | 139,31 | 135,26 | 136,57 | -0,67% | 2.803.477,00 |
| 23.09.2025 | 138,69 | 139,82 | 136,71 | 137,49 | -0,62% | 3.846.452,00 |
| 22.09.2025 | 137,38 | 139,41 | 134,96 | 138,35 | -0,34% | 3.718.504,00 |
| 19.09.2025 | 136,32 | 139,08 | 135,86 | 138,82 | 1,47% | 10.124.436,00 |
| 18.09.2025 | 135,23 | 137,27 | 134,53 | 136,81 | 1,92% | 3.702.363,00 |
| 17.09.2025 | 134,76 | 136,54 | 132,28 | 134,23 | -0,27% | 3.550.745,00 |
| 16.09.2025 | 135,85 | 136,15 | 132,69 | 134,59 | -2,93% | 5.099.596,00 |
| 15.09.2025 | 136,80 | 139,85 | 136,10 | 138,65 | 1,58% | 4.719.334,00 |
| 12.09.2025 | 138,91 | 139,81 | 136,24 | 136,50 | -1,90% | 3.034.125,00 |
| 11.09.2025 | 139,83 | 141,04 | 138,55 | 139,15 | 0,01% | 2.819.248,00 |
| 10.09.2025 | 141,34 | 145,16 | 138,69 | 139,13 | -0,95% | 4.859.391,00 |
| 09.09.2025 | 136,51 | 140,68 | 136,48 | 140,46 | 2,95% | 4.493.160,00 |
| 08.09.2025 | 136,29 | 136,92 | 134,65 | 136,44 | 0,26% | 4.757.570,00 |
| 05.09.2025 | 132,74 | 136,25 | 132,40 | 136,08 | 3,26% | 4.851.082,00 |
| 04.09.2025 | 131,97 | 132,32 | 129,06 | 131,78 | -0,62% | 2.953.686,00 |
| 03.09.2025 | 134,30 | 134,45 | 131,12 | 132,60 | -1,55% | 3.714.732,00 |
| 02.09.2025 | 134,48 | 135,60 | 132,00 | 134,69 | -1,46% | 4.835.875,00 |
| 29.08.2025 | 139,96 | 142,50 | 136,04 | 136,68 | -3,04% | 5.105.401,00 |
| 28.08.2025 | 134,37 | 141,36 | 134,12 | 140,96 | 7,01% | 9.274.519,00 |
| 27.08.2025 | 128,07 | 131,86 | 128,01 | 131,73 | 4,29% | 5.852.928,00 |
| 26.08.2025 | 128,56 | 129,02 | 126,25 | 126,31 | -1,61% | 4.980.601,00 |
| 25.08.2025 | 130,51 | 130,89 | 128,09 | 128,38 | -2,16% | 2.602.639,00 |
| 22.08.2025 | 129,01 | 132,38 | 128,08 | 131,22 | 1,60% | 3.826.927,00 |
| 21.08.2025 | 128,06 | 129,24 | 126,67 | 129,15 | 0,54% | 2.948.700,00 |
| 20.08.2025 | 128,47 | 128,73 | 125,56 | 128,46 | -0,41% | 3.909.582,00 |
| 19.08.2025 | 129,46 | 131,23 | 127,84 | 128,99 | -0,06% | 4.434.003,00 |
| 18.08.2025 | 127,68 | 129,55 | 127,18 | 129,07 | 1,43% | 2.600.239,00 |
| 15.08.2025 | 124,71 | 128,22 | 123,42 | 127,25 | 2,19% | 4.566.543,00 |
| 14.08.2025 | 127,67 | 127,90 | 124,18 | 124,52 | -3,26% | 6.423.435,00 |
| 13.08.2025 | 129,70 | 129,86 | 126,98 | 128,71 | -0,19% | 4.658.022,00 |
| 12.08.2025 | 128,90 | 129,90 | 126,28 | 128,96 | 0,10% | 6.827.991,00 |
| 11.08.2025 | 129,46 | 132,55 | 128,42 | 128,83 | -1,59% | 8.510.848,00 |
| 08.08.2025 | 136,59 | 139,75 | 129,36 | 130,91 | -4,01% | 10.874.940,00 |
| 07.08.2025 | 147,75 | 149,00 | 131,20 | 136,38 | -0,42% | 16.604.565,00 |
| 06.08.2025 | 133,10 | 137,33 | 133,10 | 136,96 | 3,02% | 7.340.144,00 |
| 05.08.2025 | 139,66 | 139,99 | 132,72 | 132,94 | -4,45% | 5.009.124,00 |
| 04.08.2025 | 137,20 | 139,14 | 136,15 | 139,13 | 2,60% | 3.489.996,00 |
| 01.08.2025 | 137,48 | 138,68 | 134,13 | 135,60 | -3,13% | 6.067.304,00 |
| 31.07.2025 | 143,00 | 143,41 | 137,68 | 139,98 | -5,98% | 10.847.465,00 |
| 30.07.2025 | 150,26 | 150,80 | 148,14 | 148,88 | -0,93% | 3.401.985,00 |
| 29.07.2025 | 150,99 | 152,24 | 148,60 | 150,27 | -0,33% | 2.873.757,00 |
| 28.07.2025 | 150,90 | 151,65 | 149,66 | 150,77 | 0,62% | 2.642.200,00 |
| 25.07.2025 | 147,47 | 150,40 | 146,55 | 149,84 | 2,24% | 4.924.632,00 |
| 24.07.2025 | 145,00 | 147,86 | 144,72 | 146,56 | 1,78% | 2.929.747,00 |
| 23.07.2025 | 145,18 | 145,23 | 141,75 | 144,00 | -0,61% | 3.426.364,00 |
| 22.07.2025 | 144,74 | 145,90 | 142,77 | 144,89 | -0,26% | 3.691.189,00 |
| 21.07.2025 | 145,42 | 146,12 | 143,64 | 145,27 | 0,17% | 3.675.757,00 |
| 18.07.2025 | 143,29 | 145,67 | 142,67 | 145,02 | 1,31% | 3.609.942,00 |
| 17.07.2025 | 139,85 | 144,32 | 139,82 | 143,15 | 2,72% | 5.302.392,00 |
| 16.07.2025 | 139,50 | 140,24 | 137,86 | 139,36 | -0,85% | 4.038.369,00 |
| 15.07.2025 | 139,09 | 141,94 | 139,00 | 140,56 | 1,27% | 4.942.475,00 |
| 14.07.2025 | 136,01 | 141,00 | 135,84 | 138,80 | 1,04% | 6.465.139,00 |
| 11.07.2025 | 137,49 | 139,62 | 137,10 | 137,37 | -0,09% | 6.324.160,00 |
| 10.07.2025 | 142,85 | 143,00 | 136,81 | 137,49 | -3,68% | 9.635.311,00 |
| 09.07.2025 | 145,40 | 146,07 | 141,93 | 142,75 | -2,19% | 9.014.568,00 |
| 08.07.2025 | 146,06 | 147,85 | 142,74 | 145,94 | -4,25% | 86.263.952,00 |
| 07.07.2025 | 155,00 | 157,38 | 151,65 | 152,41 | -1,77% | 16.156.682,00 |
| 03.07.2025 | 147,45 | 156,53 | 146,91 | 155,15 | 14,92% | 29.996.674,00 |
| 02.07.2025 | 131,50 | 135,39 | 131,00 | 135,01 | 2,03% | 3.866.101,00 |
| 01.07.2025 | 133,66 | 135,50 | 130,28 | 132,33 | -1,49% | 4.140.894,00 |
| 30.06.2025 | 133,37 | 135,41 | 132,96 | 134,33 | 1,70% | 3.612.666,00 |
| 27.06.2025 | 131,74 | 133,22 | 130,71 | 132,08 | 0,73% | 4.557.102,00 |
| 26.06.2025 | 131,35 | 132,51 | 128,99 | 131,12 | 0,68% | 3.879.892,00 |
| 25.06.2025 | 131,16 | 132,69 | 129,88 | 130,24 | -0,45% | 3.777.059,00 |
| 24.06.2025 | 131,16 | 131,63 | 129,89 | 130,83 | 1,01% | 2.995.076,00 |
| 23.06.2025 | 127,12 | 129,93 | 125,50 | 129,52 | 1,58% | 4.517.817,00 |
| 20.06.2025 | 131,06 | 131,76 | 127,05 | 127,50 | -1,95% | 5.224.301,00 |
| 18.06.2025 | 125,00 | 130,49 | 124,88 | 130,04 | 4,17% | 7.582.447,00 |