118,820$
0,30%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 118,83 | 119,00 | 117,63 | 118,47 | 1,47% | 3.526.053,00 |
| 14.05.2024 | 118,00 | 118,41 | 115,90 | 116,75 | -1,28% | 3.338.915,00 |
| 13.05.2024 | 119,39 | 119,80 | 118,11 | 118,26 | -0,60% | 2.926.674,00 |
| 10.05.2024 | 116,52 | 119,44 | 115,66 | 118,97 | 2,66% | 5.174.685,00 |
| 09.05.2024 | 118,11 | 118,32 | 115,75 | 115,89 | -1,19% | 3.090.509,00 |
| 08.05.2024 | 114,10 | 117,75 | 113,37 | 117,28 | 4,30% | 8.279.359,00 |
| 07.05.2024 | 113,26 | 116,35 | 110,34 | 112,45 | -11,43% | 21.117.042,00 |
| 06.05.2024 | 123,52 | 127,00 | 122,13 | 126,96 | 2,16% | 5.339.240,00 |
| 03.05.2024 | 127,56 | 127,88 | 123,53 | 124,27 | -0,95% | 3.884.462,00 |
| 02.05.2024 | 127,66 | 128,59 | 124,60 | 125,46 | -0,77% | 2.636.432,00 |
| 01.05.2024 | 127,02 | 129,62 | 123,39 | 126,43 | 0,74% | 3.989.600,00 |
| 30.04.2024 | 128,25 | 129,84 | 125,45 | 125,50 | -2,77% | 2.949.291,00 |
| 29.04.2024 | 132,00 | 132,02 | 128,46 | 129,07 | -1,81% | 2.720.239,00 |
| 26.04.2024 | 131,34 | 132,90 | 128,11 | 131,45 | 4,95% | 5.116.602,00 |
| 25.04.2024 | 123,55 | 126,53 | 122,59 | 125,25 | -1,43% | 2.805.619,00 |
| 24.04.2024 | 126,69 | 130,38 | 125,57 | 127,07 | 0,50% | 3.248.281,00 |
| 23.04.2024 | 125,50 | 131,48 | 123,75 | 126,44 | 3,53% | 5.055.965,00 |
| 22.04.2024 | 120,48 | 122,49 | 118,46 | 122,13 | 1,70% | 2.717.673,00 |
| 19.04.2024 | 124,83 | 125,67 | 119,90 | 120,09 | -3,94% | 3.627.985,00 |
| 18.04.2024 | 123,90 | 126,77 | 122,40 | 125,02 | 1,21% | 2.586.912,00 |
| 17.04.2024 | 127,23 | 128,09 | 123,44 | 123,52 | -2,69% | 3.149.931,00 |
| 16.04.2024 | 125,94 | 128,29 | 124,85 | 126,93 | 0,88% | 2.728.176,00 |
| 15.04.2024 | 127,91 | 130,22 | 125,38 | 125,82 | -1,33% | 3.823.776,00 |
| 12.04.2024 | 129,09 | 131,58 | 127,45 | 127,51 | -2,52% | 3.652.444,00 |
| 11.04.2024 | 127,79 | 131,33 | 127,00 | 130,81 | 3,95% | 4.856.651,00 |
| 10.04.2024 | 121,50 | 125,98 | 121,40 | 125,84 | 0,33% | 2.999.941,00 |
| 09.04.2024 | 127,20 | 128,50 | 124,38 | 125,42 | -0,33% | 1.733.922,00 |
| 08.04.2024 | 125,34 | 125,98 | 122,84 | 125,83 | 1,15% | 1.305.819,00 |
| 05.04.2024 | 121,04 | 125,73 | 119,80 | 124,40 | 3,00% | 2.528.608,00 |
| 04.04.2024 | 122,59 | 125,56 | 120,56 | 120,78 | -0,58% | 2.237.716,00 |
| 03.04.2024 | 123,83 | 125,47 | 121,47 | 121,49 | -2,35% | 2.409.945,00 |
| 02.04.2024 | 120,49 | 124,55 | 118,74 | 124,41 | 1,02% | 2.382.830,00 |
| 01.04.2024 | 123,87 | 124,32 | 121,56 | 123,15 | -0,36% | 1.673.821,00 |
| 28.03.2024 | 123,16 | 125,36 | 122,15 | 123,60 | 0,07% | 1.887.188,00 |
| 27.03.2024 | 125,31 | 125,96 | 122,33 | 123,51 | -0,01% | 2.271.677,00 |
| 26.03.2024 | 123,57 | 124,29 | 122,37 | 123,52 | 0,70% | 1.893.567,00 |
| 25.03.2024 | 122,23 | 123,29 | 121,00 | 122,66 | -0,29% | 1.127.093,00 |
| 22.03.2024 | 122,65 | 123,40 | 121,17 | 123,02 | 0,13% | 1.503.916,00 |
| 21.03.2024 | 125,01 | 127,46 | 122,38 | 122,86 | -0,47% | 2.049.054,00 |
| 20.03.2024 | 122,64 | 124,08 | 121,23 | 123,44 | 1,34% | 2.707.617,00 |
| 19.03.2024 | 119,44 | 121,91 | 118,75 | 121,81 | 0,78% | 2.724.171,00 |
| 18.03.2024 | 121,53 | 122,85 | 120,56 | 120,87 | 0,37% | 1.862.486,00 |
| 15.03.2024 | 122,96 | 123,50 | 119,79 | 120,42 | -1,82% | 4.325.900,00 |
| 14.03.2024 | 122,63 | 123,85 | 120,09 | 122,65 | -0,77% | 2.415.650,00 |
| 13.03.2024 | 122,47 | 125,42 | 121,52 | 123,60 | 0,50% | 3.025.726,00 |
| 12.03.2024 | 121,70 | 123,07 | 119,92 | 122,99 | 1,28% | 3.062.972,00 |
| 11.03.2024 | 120,15 | 122,35 | 118,40 | 121,44 | 0,11% | 3.419.521,00 |
| 08.03.2024 | 122,00 | 125,70 | 120,78 | 121,31 | -1,29% | 3.727.158,00 |
| 07.03.2024 | 125,00 | 125,00 | 121,52 | 122,89 | -1,32% | 3.858.541,00 |
| 06.03.2024 | 126,75 | 127,00 | 122,19 | 124,54 | 0,82% | 3.600.012,00 |
| 05.03.2024 | 129,09 | 129,25 | 122,03 | 123,53 | -5,46% | 5.987.094,00 |
| 04.03.2024 | 129,39 | 131,87 | 126,40 | 130,67 | 0,35% | 5.092.652,00 |
| 01.03.2024 | 131,75 | 131,94 | 129,20 | 130,22 | -0,85% | 3.470.153,00 |
| 29.02.2024 | 130,47 | 134,30 | 129,41 | 131,33 | 0,71% | 3.642.583,00 |
| 28.02.2024 | 129,79 | 132,05 | 128,83 | 130,41 | -0,41% | 1.832.002,00 |
| 27.02.2024 | 130,86 | 132,18 | 129,90 | 130,95 | 1,24% | 1.793.572,00 |
| 26.02.2024 | 130,00 | 131,50 | 128,78 | 129,35 | -0,12% | 2.320.616,00 |
| 23.02.2024 | 131,77 | 132,78 | 129,13 | 129,51 | -1,24% | 3.498.398,00 |
| 22.02.2024 | 130,20 | 132,52 | 129,76 | 131,13 | 4,21% | 3.964.297,00 |
| 21.02.2024 | 124,81 | 126,65 | 123,43 | 125,83 | -1,43% | 3.263.997,00 |
| 20.02.2024 | 128,00 | 129,05 | 125,10 | 127,66 | -1,60% | 3.455.876,00 |
| 16.02.2024 | 131,98 | 132,48 | 128,44 | 129,74 | -1,55% | 4.977.646,00 |
| 15.02.2024 | 136,36 | 137,45 | 131,32 | 131,78 | -3,21% | 5.654.973,00 |
| 14.02.2024 | 134,79 | 137,93 | 133,41 | 136,15 | 3,39% | 8.076.189,00 |
| 13.02.2024 | 126,50 | 138,61 | 123,50 | 131,68 | -2,35% | 15.640.837,00 |
| 12.02.2024 | 135,13 | 137,11 | 133,31 | 134,85 | -0,04% | 9.412.826,00 |
| 09.02.2024 | 135,81 | 137,85 | 134,68 | 134,91 | 2,63% | 6.683.393,00 |
| 08.02.2024 | 128,08 | 133,24 | 127,87 | 131,45 | 0,64% | 4.361.318,00 |
| 07.02.2024 | 131,30 | 132,87 | 130,16 | 130,62 | 1,11% | 3.696.279,00 |
| 06.02.2024 | 132,08 | 132,78 | 126,85 | 129,18 | -1,49% | 3.693.786,00 |
| 05.02.2024 | 135,14 | 137,93 | 129,80 | 131,14 | -2,36% | 4.089.841,00 |
| 02.02.2024 | 132,02 | 135,22 | 130,25 | 134,31 | 5,84% | 7.697.226,00 |
| 01.02.2024 | 125,67 | 127,55 | 123,87 | 126,90 | 1,98% | 3.222.425,00 |
| 31.01.2024 | 123,29 | 127,32 | 122,55 | 124,44 | -1,88% | 3.983.565,00 |
| 30.01.2024 | 128,36 | 129,06 | 125,51 | 126,83 | -1,58% | 3.371.515,00 |
| 29.01.2024 | 124,78 | 128,94 | 124,59 | 128,87 | 3,97% | 3.609.598,00 |
| 26.01.2024 | 121,46 | 124,92 | 120,59 | 123,95 | 1,44% | 4.501.588,00 |
| 25.01.2024 | 123,61 | 123,69 | 119,34 | 122,19 | -0,32% | 9.431.958,00 |
| 24.01.2024 | 130,50 | 130,50 | 122,22 | 122,58 | -4,98% | 10.499.830,00 |
| 23.01.2024 | 133,00 | 133,15 | 128,56 | 129,01 | -2,99% | 5.797.527,00 |
| 22.01.2024 | 133,40 | 136,08 | 131,79 | 132,98 | 2,05% | 4.907.986,00 |
| 19.01.2024 | 128,05 | 130,50 | 126,62 | 130,31 | 2,67% | 3.972.195,00 |
| 18.01.2024 | 128,21 | 128,64 | 123,92 | 126,92 | 0,71% | 4.071.978,00 |
| 17.01.2024 | 122,81 | 126,06 | 120,28 | 126,03 | 1,81% | 6.172.384,00 |
| 16.01.2024 | 122,76 | 124,89 | 121,96 | 123,79 | 0,64% | 3.105.571,00 |
| 12.01.2024 | 121,00 | 123,09 | 120,01 | 123,00 | 1,75% | 3.665.096,00 |
| 11.01.2024 | 121,46 | 121,86 | 118,43 | 120,88 | 0,57% | 3.001.609,00 |
| 10.01.2024 | 121,75 | 122,00 | 118,43 | 120,19 | -0,82% | 4.219.822,00 |
| 09.01.2024 | 118,46 | 121,74 | 118,28 | 121,18 | 1,62% | 2.560.052,00 |
| 08.01.2024 | 116,61 | 119,84 | 116,61 | 119,25 | 2,81% | 3.002.357,00 |
| 05.01.2024 | 113,02 | 117,04 | 112,99 | 115,99 | 2,63% | 4.539.479,00 |
| 04.01.2024 | 111,65 | 113,86 | 110,70 | 113,02 | 0,53% | 3.675.303,00 |
| 03.01.2024 | 113,76 | 114,23 | 111,27 | 112,42 | -2,31% | 3.666.023,00 |
| 02.01.2024 | 119,23 | 119,23 | 114,28 | 115,08 | -5,19% | 4.431.180,00 |
| 29.12.2023 | 123,00 | 123,73 | 120,89 | 121,38 | -1,54% | 2.194.121,00 |
| 28.12.2023 | 124,00 | 124,48 | 122,82 | 123,28 | -0,26% | 1.506.179,00 |
| 27.12.2023 | 124,00 | 124,16 | 122,61 | 123,60 | 0,03% | 1.400.331,00 |
| 26.12.2023 | 122,85 | 123,82 | 122,25 | 123,56 | 0,87% | 1.142.754,00 |
| 22.12.2023 | 123,21 | 123,46 | 121,21 | 122,49 | 0,01% | 2.202.450,00 |
| 21.12.2023 | 122,75 | 123,13 | 120,66 | 122,48 | 1,54% | 2.426.942,00 |