144,790€
-0,03%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 144,39 | 145,00 | 143,58 | 144,79 | -0,03% | 110,00 |
| 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 |
| 27.09.2024 | 101,88 | 102,78 | 101,70 | 102,30 | 0,55% | 156,00 |
| 26.09.2024 | 105,84 | 106,50 | 101,66 | 101,74 | -2,55% | 415,00 |
| 25.09.2024 | 105,04 | 105,06 | 104,26 | 104,40 | -0,38% | 138,00 |
| 24.09.2024 | 103,92 | 105,72 | 103,92 | 104,80 | 0,23% | 199,00 |
| 23.09.2024 | 103,70 | 104,86 | 102,64 | 104,56 | 0,81% | 605,00 |
| 20.09.2024 | 103,76 | 103,76 | 102,66 | 103,72 | 0,02% | 43,00 |
| 19.09.2024 | 103,82 | 104,98 | 103,00 | 103,70 | 1,67% | 500,00 |
| 18.09.2024 | 101,20 | 102,00 | 101,20 | 102,00 | 0,87% | 293,00 |
| 17.09.2024 | 100,82 | 102,00 | 99,92 | 101,12 | 1,79% | 755,00 |
| 16.09.2024 | 98,84 | 99,34 | 97,69 | 99,34 | 0,74% | 305,00 |
| 13.09.2024 | 99,35 | 99,50 | 98,61 | 98,61 | -1,06% | 181,00 |
| 12.09.2024 | 99,28 | 100,06 | 99,13 | 99,67 | 0,55% | 148,00 |
| 11.09.2024 | 97,08 | 99,12 | 97,08 | 99,12 | 0,90% | 58,00 |
| 10.09.2024 | 96,63 | 98,66 | 96,63 | 98,24 | 0,44% | 454,00 |
| 09.09.2024 | 97,62 | 98,79 | 97,18 | 97,81 | 1,67% | 231,00 |
| 06.09.2024 | 98,36 | 100,08 | 95,18 | 96,20 | -1,54% | 580,00 |
| 05.09.2024 | 97,71 | 98,22 | 97,70 | 97,70 | -1,33% | 21,00 |
| 04.09.2024 | 99,51 | 100,46 | 98,67 | 99,02 | -3,02% | 857,00 |
| 03.09.2024 | 104,62 | 105,22 | 101,72 | 102,10 | -3,17% | 209,00 |
| 02.09.2024 | 104,20 | 105,44 | 104,16 | 105,44 | 0,06% | 38,00 |
| 30.08.2024 | 106,28 | 106,30 | 104,00 | 105,38 | -0,08% | 638,00 |
| 29.08.2024 | 101,64 | 105,46 | 101,64 | 105,46 | 3,31% | 760,00 |
| 28.08.2024 | 103,14 | 104,36 | 101,00 | 102,08 | -2,22% | 366,00 |
| 27.08.2024 | 104,06 | 104,46 | 103,84 | 104,40 | 0,17% | 663,00 |
| 26.08.2024 | 104,38 | 105,74 | 104,22 | 104,22 | -0,84% | 51,00 |
| 23.08.2024 | 105,04 | 105,46 | 104,32 | 105,10 | 0,57% | 232,00 |
| 22.08.2024 | 104,92 | 106,30 | 104,50 | 104,50 | -0,32% | 765,00 |
| 21.08.2024 | 104,84 | 104,84 | 104,84 | 104,84 | 0,33% | 2,00 |
| 20.08.2024 | 106,48 | 106,48 | 104,46 | 104,50 | 0,23% | 117,00 |
| 19.08.2024 | 103,46 | 104,88 | 103,32 | 104,26 | -0,21% | 120,00 |
| 16.08.2024 | 106,58 | 106,58 | 104,28 | 104,48 | -1,71% | 223,00 |
| 15.08.2024 | 104,62 | 107,54 | 103,40 | 106,30 | 2,37% | 218,00 |
| 14.08.2024 | 104,02 | 104,02 | 103,02 | 103,84 | -0,12% | 257,00 |
| 13.08.2024 | 103,38 | 104,44 | 102,52 | 103,96 | 1,96% | 1.714,00 |
| 12.08.2024 | 102,84 | 103,24 | 101,32 | 101,96 | -0,06% | 236,00 |
| 09.08.2024 | 105,00 | 105,78 | 101,74 | 102,02 | -1,18% | 476,00 |
| 08.08.2024 | 98,96 | 107,26 | 90,01 | 103,24 | 4,73% | 1.816,00 |
| 07.08.2024 | 97,66 | 101,34 | 97,59 | 98,58 | 1,06% | 1.504,00 |
| 06.08.2024 | 98,82 | 98,89 | 95,91 | 97,55 | 3,03% | 1.075,00 |
| 05.08.2024 | 93,09 | 96,27 | 87,00 | 94,68 | -4,23% | 3.703,00 |
| 02.08.2024 | 104,02 | 104,02 | 97,55 | 98,86 | -4,92% | 2.769,00 |