242,320$
-0,53%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 250,07 | 251,40 | 240,29 | 243,60 | -2,69% | 6.976.855,00 |
| 03.06.2026 | 260,27 | 262,20 | 245,63 | 250,33 | -6,99% | 8.238.678,00 |
| 02.06.2026 | 264,25 | 274,98 | 260,37 | 269,13 | -3,01% | 8.904.266,00 |
| 01.06.2026 | 251,77 | 278,70 | 249,44 | 277,49 | 12,19% | 11.078.491,00 |
| 29.05.2026 | 234,00 | 249,81 | 228,50 | 247,35 | 9,82% | 9.422.411,00 |
| 28.05.2026 | 232,63 | 235,00 | 222,35 | 225,24 | 1,55% | 5.920.969,00 |
| 27.05.2026 | 221,16 | 226,48 | 219,49 | 221,81 | -0,82% | 4.508.359,00 |
| 26.05.2026 | 222,50 | 225,90 | 218,33 | 223,65 | 0,60% | 3.614.634,00 |
| 22.05.2026 | 220,95 | 224,77 | 218,72 | 222,32 | 1,96% | 4.871.732,00 |
| 21.05.2026 | 211,50 | 219,16 | 209,56 | 218,04 | 2,73% | 4.094.972,00 |
| 20.05.2026 | 212,39 | 220,35 | 210,56 | 212,24 | -1,35% | 5.214.233,00 |
| 19.05.2026 | 210,25 | 215,68 | 207,10 | 215,15 | 3,03% | 7.060.460,00 |
| 18.05.2026 | 205,14 | 210,83 | 203,20 | 208,82 | 0,40% | 5.213.415,00 |
| 15.05.2026 | 200,49 | 211,28 | 199,91 | 207,98 | 2,53% | 5.492.986,00 |
| 14.05.2026 | 204,31 | 205,00 | 197,55 | 202,84 | -1,20% | 4.927.949,00 |
| 13.05.2026 | 199,49 | 205,44 | 195,39 | 205,31 | 2,69% | 4.329.395,00 |
| 12.05.2026 | 200,70 | 203,00 | 195,01 | 199,94 | -1,18% | 4.654.980,00 |
| 11.05.2026 | 196,26 | 203,58 | 193,16 | 202,32 | 1,08% | 7.712.820,00 |
| 08.05.2026 | 185,50 | 200,36 | 185,00 | 200,16 | 6,06% | 12.042.619,00 |
| 07.05.2026 | 187,99 | 198,60 | 179,47 | 188,73 | 31,33% | 25.889.547,00 |
| 06.05.2026 | 143,72 | 145,69 | 140,71 | 143,71 | -1,39% | 8.158.138,00 |
| 05.05.2026 | 147,71 | 150,00 | 144,50 | 145,73 | -0,65% | 4.934.395,00 |
| 04.05.2026 | 141,52 | 147,33 | 139,01 | 146,69 | 4,38% | 6.708.250,00 |
| 01.05.2026 | 138,50 | 142,75 | 135,38 | 140,53 | 6,31% | 6.247.779,00 |
| 30.04.2026 | 133,05 | 137,00 | 128,00 | 132,19 | -1,34% | 7.096.358,00 |
| 29.04.2026 | 130,88 | 134,63 | 128,68 | 133,98 | 1,85% | 3.407.173,00 |
| 28.04.2026 | 133,40 | 136,00 | 131,06 | 131,55 | -0,84% | 3.290.012,00 |
| 27.04.2026 | 129,40 | 133,58 | 128,00 | 132,66 | 2,46% | 3.671.149,00 |
| 24.04.2026 | 128,13 | 129,61 | 124,32 | 129,48 | 1,27% | 3.195.597,00 |
| 23.04.2026 | 127,83 | 130,00 | 124,45 | 127,86 | -3,24% | 6.057.649,00 |
| 22.04.2026 | 129,59 | 133,33 | 129,36 | 132,14 | 2,20% | 4.596.567,00 |
| 21.04.2026 | 131,34 | 135,96 | 128,67 | 129,29 | -0,35% | 4.713.457,00 |
| 20.04.2026 | 125,01 | 129,82 | 123,50 | 129,74 | 2,47% | 3.910.312,00 |
| 17.04.2026 | 126,71 | 128,43 | 123,81 | 126,61 | 2,54% | 4.050.572,00 |
| 16.04.2026 | 128,39 | 128,75 | 122,60 | 123,47 | 1,99% | 6.284.345,00 |
| 15.04.2026 | 113,99 | 121,18 | 112,45 | 121,06 | 9,49% | 5.451.719,00 |
| 14.04.2026 | 110,25 | 113,16 | 108,79 | 110,57 | 0,45% | 4.152.670,00 |
| 13.04.2026 | 105,33 | 110,27 | 103,30 | 110,08 | 4,47% | 4.488.582,00 |
| 10.04.2026 | 109,00 | 109,61 | 100,80 | 105,37 | -3,31% | 7.718.706,00 |
| 09.04.2026 | 118,68 | 119,45 | 108,51 | 108,98 | -6,45% | 6.192.293,00 |
| 08.04.2026 | 122,47 | 123,32 | 116,10 | 116,50 | -0,03% | 3.755.138,00 |
| 07.04.2026 | 115,00 | 117,91 | 111,70 | 116,54 | 0,03% | 3.860.400,00 |
| 06.04.2026 | 117,25 | 119,10 | 114,56 | 116,50 | -3,21% | 3.412.135,00 |
| 02.04.2026 | 117,28 | 121,45 | 113,71 | 120,36 | 1,42% | 3.318.028,00 |
| 01.04.2026 | 120,53 | 121,99 | 116,99 | 118,67 | 0,53% | 3.598.091,00 |
| 31.03.2026 | 116,90 | 119,94 | 114,52 | 118,05 | 1,93% | 3.694.482,00 |
| 30.03.2026 | 115,96 | 119,57 | 113,11 | 115,81 | 1,16% | 5.508.388,00 |
| 27.03.2026 | 120,00 | 120,64 | 112,66 | 114,48 | -7,90% | 6.127.462,00 |
| 26.03.2026 | 122,39 | 127,45 | 121,08 | 124,30 | 0,82% | 2.630.216,00 |
| 25.03.2026 | 124,91 | 127,47 | 122,12 | 123,29 | 0,59% | 3.546.928,00 |
| 24.03.2026 | 128,30 | 128,34 | 121,72 | 122,57 | -5,15% | 3.780.136,00 |
| 23.03.2026 | 125,98 | 130,58 | 124,00 | 129,23 | 3,32% | 3.547.590,00 |
| 20.03.2026 | 128,16 | 128,45 | 124,47 | 125,08 | -3,74% | 10.459.717,00 |
| 19.03.2026 | 130,85 | 133,40 | 126,73 | 129,94 | -1,01% | 4.026.704,00 |
| 18.03.2026 | 127,39 | 133,60 | 127,39 | 131,26 | 1,85% | 3.451.428,00 |
| 17.03.2026 | 126,01 | 132,15 | 126,01 | 128,87 | 1,82% | 2.928.047,00 |
| 16.03.2026 | 125,81 | 129,26 | 125,39 | 126,57 | 1,65% | 3.683.162,00 |
| 13.03.2026 | 127,24 | 129,78 | 123,24 | 124,52 | -2,08% | 3.993.044,00 |
| 12.03.2026 | 126,45 | 131,33 | 126,45 | 127,16 | -0,26% | 3.628.525,00 |
| 11.03.2026 | 124,35 | 127,73 | 123,25 | 127,49 | 3,58% | 3.486.155,00 |
| 10.03.2026 | 128,89 | 129,40 | 121,95 | 123,08 | -4,26% | 4.006.332,00 |
| 09.03.2026 | 124,08 | 128,69 | 124,08 | 128,56 | 2,23% | 4.741.821,00 |
| 06.03.2026 | 120,27 | 126,17 | 120,27 | 125,75 | 2,77% | 4.042.537,00 |
| 05.03.2026 | 118,55 | 125,21 | 118,55 | 122,36 | 3,41% | 4.592.215,00 |
| 04.03.2026 | 111,22 | 120,40 | 111,00 | 118,33 | 5,87% | 5.182.997,00 |
| 03.03.2026 | 106,66 | 113,93 | 105,17 | 111,77 | 0,59% | 5.194.875,00 |
| 02.03.2026 | 109,17 | 112,23 | 108,75 | 111,11 | -0,76% | 7.187.453,00 |
| 27.02.2026 | 112,76 | 113,47 | 109,40 | 111,96 | -3,86% | 4.912.393,00 |
| 26.02.2026 | 112,89 | 117,85 | 112,19 | 116,46 | 5,56% | 7.081.477,00 |
| 25.02.2026 | 104,87 | 110,85 | 104,43 | 110,33 | 5,65% | 6.189.242,00 |
| 24.02.2026 | 101,44 | 105,78 | 98,01 | 104,43 | 1,77% | 7.519.868,00 |
| 23.02.2026 | 113,87 | 113,87 | 101,44 | 102,62 | -11,28% | 11.408.245,00 |
| 20.02.2026 | 119,02 | 123,06 | 114,78 | 115,66 | -4,10% | 4.549.091,00 |
| 19.02.2026 | 121,74 | 121,81 | 118,42 | 120,60 | -0,97% | 3.703.477,00 |
| 18.02.2026 | 116,99 | 122,29 | 115,60 | 121,78 | -0,64% | 7.061.593,00 |
| 17.02.2026 | 126,44 | 129,83 | 120,13 | 122,56 | -2,11% | 5.108.456,00 |
| 13.02.2026 | 126,87 | 129,47 | 122,52 | 125,20 | -0,74% | 6.395.135,00 |
| 12.02.2026 | 131,05 | 133,35 | 121,77 | 126,13 | -0,94% | 6.416.946,00 |
| 11.02.2026 | 131,16 | 131,38 | 122,31 | 127,33 | -1,80% | 8.463.266,00 |
| 10.02.2026 | 124,18 | 133,44 | 123,31 | 129,67 | 13,74% | 18.828.219,00 |
| 09.02.2026 | 115,05 | 115,85 | 111,48 | 114,01 | 2,08% | 10.282.930,00 |
| 06.02.2026 | 109,00 | 112,38 | 105,66 | 111,69 | 4,65% | 7.125.901,00 |
| 05.02.2026 | 112,95 | 114,65 | 105,80 | 106,73 | -7,76% | 6.563.780,00 |
| 04.02.2026 | 118,94 | 119,76 | 113,02 | 115,71 | -3,30% | 6.621.441,00 |
| 03.02.2026 | 128,72 | 128,72 | 117,30 | 119,66 | -7,28% | 7.743.256,00 |
| 02.02.2026 | 129,69 | 131,44 | 127,71 | 129,05 | -0,21% | 4.691.253,00 |
| 30.01.2026 | 127,99 | 130,42 | 127,20 | 129,32 | 0,89% | 5.338.864,00 |
| 29.01.2026 | 134,37 | 136,64 | 125,61 | 128,18 | -8,81% | 9.773.916,00 |
| 28.01.2026 | 139,66 | 143,39 | 139,02 | 140,56 | 1,70% | 6.364.099,00 |
| 27.01.2026 | 140,92 | 141,90 | 136,34 | 138,21 | 1,15% | 5.931.767,00 |
| 26.01.2026 | 130,15 | 137,08 | 130,13 | 136,64 | 5,00% | 5.395.475,00 |
| 23.01.2026 | 130,50 | 131,86 | 129,09 | 130,13 | -0,85% | 4.073.311,00 |
| 22.01.2026 | 128,10 | 133,50 | 127,46 | 131,25 | 6,31% | 9.645.810,00 |
| 21.01.2026 | 118,85 | 127,00 | 118,75 | 123,46 | 5,52% | 9.731.790,00 |
| 20.01.2026 | 117,34 | 119,89 | 115,82 | 117,00 | -1,70% | 4.929.236,00 |
| 16.01.2026 | 120,86 | 121,80 | 117,81 | 119,02 | -1,52% | 5.871.273,00 |
| 15.01.2026 | 122,93 | 124,28 | 120,46 | 120,86 | -1,27% | 6.196.453,00 |
| 14.01.2026 | 124,68 | 125,67 | 120,60 | 122,41 | -2,46% | 4.841.298,00 |
| 13.01.2026 | 127,07 | 128,86 | 123,36 | 125,50 | -0,85% | 5.210.049,00 |
| 12.01.2026 | 126,20 | 129,24 | 124,35 | 126,57 | 0,86% | 6.778.852,00 |