136,640$
-3,06%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 120,97 | 125,32 | 119,56 | 124,84 | 2,39% | 5.514.819,00 |
| 16.06.2025 | 120,86 | 122,40 | 120,86 | 121,93 | 1,23% | 3.299.055,00 |
| 13.06.2025 | 120,54 | 123,16 | 119,81 | 120,45 | -1,82% | 4.029.365,00 |
| 12.06.2025 | 120,11 | 123,69 | 120,00 | 122,68 | 3,41% | 4.939.475,00 |
| 11.06.2025 | 119,99 | 120,58 | 118,14 | 118,63 | -1,07% | 3.477.934,00 |
| 10.06.2025 | 122,43 | 123,78 | 119,52 | 119,91 | -1,04% | 5.697.207,00 |
| 09.06.2025 | 122,39 | 122,89 | 118,77 | 121,17 | -0,81% | 4.557.606,00 |
| 06.06.2025 | 122,64 | 123,15 | 121,54 | 122,16 | 0,34% | 4.539.401,00 |
| 05.06.2025 | 121,19 | 123,77 | 120,58 | 121,75 | 1,71% | 5.295.145,00 |
| 04.06.2025 | 119,23 | 121,39 | 118,99 | 119,70 | 0,88% | 5.999.032,00 |
| 03.06.2025 | 117,37 | 119,09 | 116,12 | 118,66 | 0,78% | 3.635.341,00 |
| 02.06.2025 | 117,43 | 118,35 | 114,74 | 117,74 | -0,12% | 4.095.373,00 |
| 30.05.2025 | 116,31 | 118,20 | 115,18 | 117,88 | 0,75% | 7.310.515,00 |
| 29.05.2025 | 116,64 | 118,24 | 115,62 | 117,00 | 0,60% | 3.534.099,00 |
| 28.05.2025 | 117,61 | 118,72 | 116,06 | 116,30 | -1,11% | 2.488.686,00 |
| 27.05.2025 | 116,44 | 118,04 | 115,22 | 117,60 | 2,74% | 3.264.691,00 |
| 23.05.2025 | 113,61 | 115,58 | 113,30 | 114,46 | -1,05% | 2.888.753,00 |
| 22.05.2025 | 114,18 | 117,13 | 114,02 | 115,67 | 1,74% | 3.671.275,00 |
| 21.05.2025 | 114,93 | 116,08 | 113,55 | 113,69 | -2,24% | 3.666.961,00 |
| 20.05.2025 | 115,37 | 116,34 | 114,66 | 116,29 | -0,15% | 2.978.433,00 |
| 19.05.2025 | 115,29 | 116,98 | 114,73 | 116,46 | -1,03% | 4.777.147,00 |
| 16.05.2025 | 117,92 | 118,51 | 116,52 | 117,67 | 0,45% | 3.143.153,00 |
| 15.05.2025 | 117,81 | 118,50 | 115,94 | 117,14 | -1,64% | 4.179.047,00 |
| 14.05.2025 | 118,04 | 119,36 | 117,08 | 119,09 | 1,52% | 6.218.235,00 |
| 13.05.2025 | 113,49 | 118,08 | 113,40 | 117,31 | 3,43% | 6.343.159,00 |
| 12.05.2025 | 112,13 | 113,52 | 111,03 | 113,42 | 5,14% | 4.170.632,00 |
| 09.05.2025 | 110,12 | 110,45 | 106,84 | 107,88 | -1,23% | 3.603.893,00 |
| 08.05.2025 | 107,38 | 110,18 | 106,38 | 109,22 | 3,02% | 5.466.944,00 |
| 07.05.2025 | 105,71 | 108,00 | 104,28 | 106,02 | -0,04% | 5.923.018,00 |
| 06.05.2025 | 104,67 | 108,45 | 101,06 | 106,06 | 0,34% | 13.018.135,00 |
| 05.05.2025 | 104,52 | 106,84 | 104,05 | 105,70 | 0,67% | 7.425.333,00 |
| 02.05.2025 | 107,12 | 108,13 | 104,80 | 105,00 | -1,24% | 5.147.524,00 |
| 01.05.2025 | 106,66 | 106,80 | 103,50 | 106,32 | 4,07% | 7.719.643,00 |
| 30.04.2025 | 100,07 | 102,29 | 99,27 | 102,16 | -0,15% | 3.479.282,00 |
| 29.04.2025 | 101,94 | 102,86 | 101,05 | 102,31 | 0,56% | 2.377.609,00 |
| 28.04.2025 | 101,40 | 102,04 | 100,30 | 101,74 | 0,22% | 2.633.566,00 |
| 25.04.2025 | 99,11 | 101,67 | 99,11 | 101,52 | 1,93% | 3.025.711,00 |
| 24.04.2025 | 94,90 | 99,73 | 94,90 | 99,60 | 5,31% | 4.913.208,00 |
| 23.04.2025 | 95,24 | 97,26 | 93,92 | 94,58 | 3,46% | 5.695.410,00 |
| 22.04.2025 | 90,50 | 92,11 | 89,74 | 91,42 | 2,81% | 3.910.193,00 |
| 21.04.2025 | 90,19 | 90,63 | 87,70 | 88,92 | -2,48% | 4.686.589,00 |
| 17.04.2025 | 91,51 | 92,05 | 90,06 | 91,18 | -0,76% | 3.477.932,00 |
| 16.04.2025 | 91,26 | 93,51 | 90,76 | 91,88 | -0,72% | 3.380.699,00 |
| 15.04.2025 | 91,74 | 93,43 | 91,48 | 92,55 | 0,73% | 3.164.780,00 |
| 14.04.2025 | 94,10 | 95,88 | 90,50 | 91,88 | -0,15% | 6.107.304,00 |
| 11.04.2025 | 94,00 | 94,20 | 90,65 | 92,02 | -1,24% | 5.661.829,00 |
| 10.04.2025 | 95,00 | 95,48 | 91,30 | 93,18 | -4,37% | 5.689.706,00 |
| 09.04.2025 | 87,00 | 98,69 | 86,14 | 97,44 | 12,00% | 7.538.439,00 |
| 08.04.2025 | 91,00 | 92,50 | 85,74 | 87,00 | -1,36% | 6.782.039,00 |