114,350€
-4,18%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 120,96 | 121,60 | 114,50 | 114,50 | -4,06% | 2.868,00 |
| 20.02.2025 | 122,84 | 123,50 | 118,68 | 119,34 | -3,40% | 1.314,00 |
| 19.02.2025 | 124,36 | 126,40 | 123,54 | 123,54 | -1,17% | 224,00 |
| 18.02.2025 | 123,50 | 125,00 | 122,10 | 125,00 | 0,00% | 1.412,00 |
| 17.02.2025 | 126,00 | 128,00 | 123,60 | 125,00 | 0,45% | 1.175,00 |
| 14.02.2025 | 129,10 | 129,90 | 123,68 | 124,44 | -4,25% | 1.877,00 |
| 13.02.2025 | 148,42 | 148,70 | 122,48 | 129,96 | -8,48% | 8.073,00 |
| 12.02.2025 | 140,66 | 143,12 | 137,82 | 142,00 | 0,67% | 631,00 |
| 11.02.2025 | 143,00 | 143,08 | 140,64 | 141,06 | -1,22% | 557,00 |
| 10.02.2025 | 139,52 | 143,24 | 137,82 | 142,80 | 3,79% | 1.272,00 |
| 07.02.2025 | 139,98 | 141,00 | 137,58 | 137,58 | -0,68% | 694,00 |
| 06.02.2025 | 139,66 | 141,70 | 138,26 | 138,52 | 0,77% | 547,00 |
| 05.02.2025 | 140,50 | 140,98 | 135,22 | 137,46 | -2,19% | 1.216,00 |
| 04.02.2025 | 140,44 | 141,00 | 138,50 | 140,54 | 1,21% | 876,00 |
| 03.02.2025 | 134,64 | 138,86 | 133,00 | 138,86 | 1,49% | 2.606,00 |
| 31.01.2025 | 138,18 | 141,46 | 136,82 | 136,82 | 0,10% | 1.976,00 |
| 30.01.2025 | 136,62 | 137,96 | 133,02 | 136,68 | -3,17% | 1.562,00 |
| 29.01.2025 | 145,06 | 145,30 | 136,78 | 141,16 | -2,94% | 1.929,00 |
| 28.01.2025 | 136,22 | 146,92 | 136,22 | 145,44 | 7,27% | 1.353,00 |
| 27.01.2025 | 130,92 | 139,50 | 126,80 | 135,58 | 1,19% | 3.524,00 |
| 24.01.2025 | 134,50 | 135,56 | 132,70 | 133,98 | -0,70% | 1.099,00 |
| 23.01.2025 | 133,60 | 138,20 | 133,60 | 134,92 | 0,39% | 577,00 |
| 22.01.2025 | 133,32 | 134,70 | 133,26 | 134,40 | 1,33% | 562,00 |
| 21.01.2025 | 134,00 | 136,20 | 132,40 | 132,64 | 0,42% | 557,00 |
| 20.01.2025 | 134,78 | 134,78 | 132,08 | 132,08 | -1,97% | 236,00 |
| 17.01.2025 | 132,56 | 136,48 | 132,56 | 134,74 | 1,07% | 1.527,00 |
| 16.01.2025 | 135,48 | 135,50 | 131,30 | 133,32 | -3,05% | 1.347,00 |
| 15.01.2025 | 136,06 | 139,78 | 134,94 | 137,52 | 1,63% | 2.688,00 |
| 14.01.2025 | 135,94 | 136,26 | 134,72 | 135,32 | 0,37% | 279,00 |
| 13.01.2025 | 135,32 | 136,28 | 134,04 | 134,82 | -1,56% | 1.549,00 |
| 10.01.2025 | 136,66 | 137,98 | 134,32 | 136,96 | 0,29% | 1.845,00 |
| 09.01.2025 | 137,02 | 138,00 | 136,56 | 136,56 | -0,54% | 208,00 |
| 08.01.2025 | 136,46 | 138,24 | 135,50 | 137,30 | 0,60% | 483,00 |
| 07.01.2025 | 140,54 | 140,78 | 135,88 | 136,48 | -3,07% | 909,00 |
| 06.01.2025 | 141,34 | 141,96 | 139,90 | 140,80 | 0,33% | 391,00 |
| 03.01.2025 | 140,84 | 142,08 | 139,28 | 140,34 | 0,31% | 925,00 |
| 02.01.2025 | 138,08 | 140,32 | 137,70 | 139,90 | 1,19% | 991,00 |
| 30.12.2024 | 138,94 | 139,92 | 138,26 | 138,26 | -0,63% | 246,00 |
| 27.12.2024 | 140,86 | 142,24 | 137,30 | 139,14 | -2,26% | 1.788,00 |
| 23.12.2024 | 143,80 | 145,44 | 142,02 | 142,36 | 0,07% | 608,00 |
| 20.12.2024 | 140,20 | 143,04 | 136,76 | 142,26 | 0,23% | 2.465,00 |
| 19.12.2024 | 145,00 | 146,10 | 140,96 | 141,94 | -2,00% | 5.250,00 |
| 18.12.2024 | 150,18 | 150,46 | 144,60 | 144,84 | -3,48% | 1.421,00 |
| 17.12.2024 | 147,88 | 150,30 | 146,92 | 150,06 | 1,32% | 834,00 |
| 16.12.2024 | 145,08 | 148,34 | 145,08 | 148,10 | 1,20% | 824,00 |
| 13.12.2024 | 149,74 | 150,98 | 145,58 | 146,34 | -1,98% | 1.456,00 |
| 12.12.2024 | 147,86 | 150,24 | 147,82 | 149,30 | -0,53% | 439,00 |
| 11.12.2024 | 146,70 | 150,96 | 146,70 | 150,10 | 2,75% | 1.368,00 |
| 10.12.2024 | 153,60 | 153,60 | 145,92 | 146,08 | -4,26% | 4.619,00 |
| 09.12.2024 | 159,20 | 161,64 | 150,64 | 152,58 | -4,51% | 4.955,00 |
| 06.12.2024 | 155,00 | 160,84 | 153,80 | 159,78 | 3,59% | 2.807,00 |
| 05.12.2024 | 157,68 | 159,16 | 153,98 | 154,24 | -2,02% | 2.031,00 |
| 04.12.2024 | 148,98 | 157,46 | 148,80 | 157,42 | 6,61% | 4.041,00 |
| 03.12.2024 | 145,16 | 148,76 | 145,00 | 147,66 | 1,28% | 992,00 |
| 02.12.2024 | 145,26 | 146,28 | 144,10 | 145,80 | 0,52% | 1.008,00 |
| 29.11.2024 | 144,56 | 146,26 | 143,48 | 145,04 | 0,86% | 562,00 |
| 28.11.2024 | 145,00 | 145,28 | 143,60 | 143,80 | 0,25% | 382,00 |
| 27.11.2024 | 146,40 | 147,72 | 142,52 | 143,44 | -2,45% | 3.128,00 |
| 26.11.2024 | 149,30 | 149,30 | 145,72 | 147,04 | -1,28% | 2.420,00 |
| 25.11.2024 | 148,38 | 150,98 | 146,46 | 148,94 | -0,01% | 4.682,00 |
| 22.11.2024 | 139,90 | 149,16 | 138,48 | 148,96 | 8,48% | 4.951,00 |
| 21.11.2024 | 130,68 | 138,76 | 130,68 | 137,32 | 6,45% | 5.039,00 |
| 20.11.2024 | 127,00 | 129,32 | 126,78 | 129,00 | 2,38% | 3.277,00 |
| 19.11.2024 | 118,66 | 126,00 | 117,64 | 126,00 | 5,86% | 1.000,00 |
| 18.11.2024 | 120,02 | 120,64 | 117,98 | 119,02 | -0,75% | 1.026,00 |
| 15.11.2024 | 123,04 | 124,28 | 118,66 | 119,92 | -3,97% | 1.916,00 |
| 14.11.2024 | 122,08 | 126,32 | 121,00 | 124,88 | 2,58% | 2.036,00 |
| 13.11.2024 | 116,48 | 124,06 | 115,62 | 121,74 | 5,08% | 4.981,00 |
| 12.11.2024 | 114,98 | 116,66 | 114,64 | 115,86 | 0,89% | 2.695,00 |
| 11.11.2024 | 116,46 | 118,46 | 114,04 | 114,84 | -0,95% | 2.175,00 |
| 08.11.2024 | 120,18 | 121,30 | 114,72 | 115,94 | -3,70% | 2.215,00 |
| 07.11.2024 | 122,62 | 125,00 | 112,64 | 120,40 | 0,80% | 4.118,00 |
| 06.11.2024 | 118,96 | 121,00 | 118,48 | 119,44 | 4,08% | 1.973,00 |
| 05.11.2024 | 115,98 | 116,10 | 114,64 | 114,76 | -1,63% | 700,00 |
| 04.11.2024 | 113,14 | 116,66 | 111,70 | 116,66 | 2,08% | 952,00 |
| 01.11.2024 | 115,54 | 115,98 | 111,52 | 114,28 | -0,75% | 737,00 |
| 31.10.2024 | 115,20 | 116,10 | 113,76 | 115,14 | -2,06% | 1.191,00 |
| 30.10.2024 | 120,50 | 121,00 | 117,56 | 117,56 | -1,51% | 531,00 |
| 29.10.2024 | 116,74 | 119,48 | 116,58 | 119,36 | 1,84% | 1.578,00 |
| 28.10.2024 | 118,70 | 118,70 | 116,48 | 117,20 | 0,17% | 815,00 |
| 25.10.2024 | 115,16 | 118,22 | 115,04 | 117,00 | 2,58% | 408,00 |
| 24.10.2024 | 113,62 | 114,40 | 113,00 | 114,06 | 0,81% | 897,00 |
| 23.10.2024 | 115,00 | 115,78 | 113,14 | 113,14 | -1,92% | 566,00 |
| 22.10.2024 | 115,34 | 116,04 | 115,00 | 115,36 | -0,57% | 288,00 |
| 21.10.2024 | 118,32 | 118,32 | 115,50 | 116,02 | -1,98% | 728,00 |
| 18.10.2024 | 117,70 | 120,24 | 117,62 | 118,36 | 1,47% | 847,00 |
| 17.10.2024 | 117,84 | 117,84 | 116,58 | 116,64 | 0,55% | 156,00 |
| 16.10.2024 | 116,16 | 116,60 | 114,02 | 116,00 | -0,33% | 608,00 |
| 15.10.2024 | 119,00 | 119,00 | 115,68 | 116,38 | -1,84% | 941,00 |
| 14.10.2024 | 118,02 | 120,00 | 117,96 | 118,56 | -0,22% | 698,00 |
| 11.10.2024 | 119,38 | 119,60 | 117,98 | 118,82 | -0,15% | 545,00 |
| 10.10.2024 | 113,76 | 119,00 | 113,58 | 119,00 | 3,80% | 927,00 |
| 09.10.2024 | 111,70 | 115,28 | 111,70 | 114,64 | 1,36% | 254,00 |
| 08.10.2024 | 111,48 | 114,06 | 110,92 | 113,10 | 1,53% | 600,00 |
| 07.10.2024 | 111,10 | 112,56 | 110,32 | 111,40 | 0,51% | 1.310,00 |
| 04.10.2024 | 106,36 | 111,26 | 106,22 | 110,84 | 3,67% | 541,00 |
| 03.10.2024 | 104,00 | 106,92 | 104,00 | 106,92 | 2,18% | 412,00 |
| 02.10.2024 | 102,32 | 104,66 | 102,32 | 104,64 | 0,75% | 538,00 |
| 01.10.2024 | 103,84 | 106,24 | 102,52 | 103,86 | 1,23% | 1.504,00 |
| 30.09.2024 | 102,52 | 102,98 | 101,16 | 102,60 | 0,29% | 87,00 |