115,210€
-0,54%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 116,25 | 116,33 | 114,72 | 115,22 | -0,54% | 495,00 |
| 02.09.2025 | 117,12 | 117,46 | 113,34 | 115,84 | -1,08% | 1.462,00 |
| 01.09.2025 | 117,10 | 117,56 | 116,02 | 117,10 | 0,43% | 175,00 |
| 29.08.2025 | 120,78 | 124,00 | 116,60 | 116,60 | -3,48% | 2.756,00 |
| 28.08.2025 | 114,36 | 120,80 | 114,36 | 120,80 | 6,75% | 4.174,00 |
| 27.08.2025 | 110,88 | 113,16 | 110,82 | 113,16 | 4,18% | 578,00 |
| 26.08.2025 | 110,72 | 111,00 | 108,58 | 108,62 | -1,16% | 755,00 |
| 25.08.2025 | 111,52 | 113,00 | 109,62 | 109,90 | -1,75% | 428,00 |
| 22.08.2025 | 112,20 | 113,02 | 111,00 | 111,86 | 0,77% | 927,00 |
| 21.08.2025 | 109,72 | 111,00 | 109,26 | 111,00 | 2,34% | 361,00 |
| 20.08.2025 | 110,72 | 111,08 | 107,74 | 108,46 | -1,24% | 944,00 |
| 19.08.2025 | 111,06 | 112,00 | 109,82 | 109,82 | -0,83% | 1.008,00 |
| 18.08.2025 | 109,38 | 111,10 | 108,64 | 110,74 | 1,71% | 1.116,00 |
| 15.08.2025 | 106,44 | 109,22 | 105,58 | 108,88 | 1,76% | 2.035,00 |
| 14.08.2025 | 110,00 | 111,04 | 107,00 | 107,00 | -2,39% | 439,00 |
| 13.08.2025 | 109,92 | 111,44 | 108,92 | 109,62 | -0,35% | 1.499,00 |
| 12.08.2025 | 110,72 | 112,10 | 108,90 | 110,00 | -0,79% | 994,00 |
| 11.08.2025 | 112,92 | 113,76 | 110,88 | 110,88 | -1,48% | 1.578,00 |
| 08.08.2025 | 117,80 | 119,68 | 111,10 | 112,54 | -2,53% | 1.208,00 |
| 07.08.2025 | 119,18 | 133,16 | 112,96 | 115,46 | -1,42% | 3.799,00 |
| 06.08.2025 | 115,50 | 117,24 | 114,20 | 117,12 | 1,79% | 1.375,00 |
| 05.08.2025 | 121,36 | 122,36 | 114,82 | 115,06 | -3,94% | 1.493,00 |
| 04.08.2025 | 117,02 | 119,78 | 117,02 | 119,78 | 2,48% | 817,00 |
| 01.08.2025 | 122,32 | 122,32 | 116,50 | 116,88 | -4,76% | 3.111,00 |
| 31.07.2025 | 125,18 | 127,54 | 121,30 | 122,72 | -5,56% | 4.699,00 |
| 30.07.2025 | 129,72 | 131,18 | 129,56 | 129,94 | -0,11% | 1.515,00 |
| 29.07.2025 | 129,74 | 131,98 | 129,04 | 130,08 | 0,08% | 740,00 |
| 28.07.2025 | 128,48 | 130,62 | 127,82 | 129,98 | 1,93% | 806,00 |
| 25.07.2025 | 124,16 | 127,52 | 124,16 | 127,52 | 2,26% | 2.827,00 |
| 24.07.2025 | 122,94 | 125,00 | 122,06 | 124,70 | 1,81% | 939,00 |
| 23.07.2025 | 123,08 | 124,62 | 121,46 | 122,48 | -1,24% | 1.402,00 |
| 22.07.2025 | 123,50 | 124,74 | 122,26 | 124,02 | -0,06% | 209,00 |
| 21.07.2025 | 125,52 | 126,28 | 123,22 | 124,10 | -0,05% | 925,00 |
| 18.07.2025 | 123,50 | 124,74 | 122,88 | 124,16 | 0,66% | 1.583,00 |
| 17.07.2025 | 121,24 | 124,52 | 119,92 | 123,34 | 2,99% | 2.226,00 |
| 16.07.2025 | 121,22 | 121,28 | 118,36 | 119,76 | -1,61% | 338,00 |
| 15.07.2025 | 120,02 | 122,46 | 119,02 | 121,72 | 2,29% | 1.067,00 |
| 14.07.2025 | 117,62 | 120,70 | 115,80 | 119,00 | 0,88% | 2.397,00 |
| 11.07.2025 | 117,52 | 119,42 | 116,52 | 117,96 | 0,24% | 1.239,00 |
| 10.07.2025 | 120,58 | 122,98 | 117,10 | 117,68 | -3,64% | 3.067,00 |
| 09.07.2025 | 125,30 | 125,64 | 121,40 | 122,12 | -2,05% | 1.371,00 |
| 08.07.2025 | 130,60 | 130,74 | 122,40 | 124,68 | -3,94% | 4.575,00 |
| 07.07.2025 | 132,32 | 133,28 | 129,26 | 129,80 | -1,31% | 4.606,00 |
| 04.07.2025 | 132,98 | 132,98 | 130,52 | 131,52 | -0,42% | 2.550,00 |
| 03.07.2025 | 127,80 | 133,00 | 124,26 | 132,08 | 16,10% | 20.012,00 |
| 02.07.2025 | 113,12 | 114,34 | 111,20 | 113,76 | 1,41% | 1.593,00 |
| 01.07.2025 | 113,72 | 114,88 | 110,72 | 112,18 | -1,79% | 1.721,00 |
| 30.06.2025 | 113,68 | 115,58 | 112,04 | 114,22 | 1,40% | 2.630,00 |
| 27.06.2025 | 112,36 | 113,50 | 111,50 | 112,64 | 0,25% | 1.226,00 |
| 26.06.2025 | 112,26 | 112,64 | 110,24 | 112,36 | 0,83% | 2.676,00 |
| 25.06.2025 | 111,94 | 114,10 | 111,44 | 111,44 | -1,14% | 908,00 |
| 24.06.2025 | 114,36 | 114,42 | 112,08 | 112,72 | 0,86% | 730,00 |
| 23.06.2025 | 109,72 | 112,70 | 109,72 | 111,76 | 1,09% | 2.024,00 |
| 20.06.2025 | 113,88 | 114,02 | 110,32 | 110,56 | -2,19% | 8.581,00 |
| 19.06.2025 | 112,60 | 113,74 | 111,06 | 113,04 | -0,62% | 897,00 |
| 18.06.2025 | 108,98 | 113,74 | 108,50 | 113,74 | 4,58% | 852,00 |
| 17.06.2025 | 105,44 | 108,78 | 104,12 | 108,76 | 3,42% | 1.397,00 |
| 16.06.2025 | 105,12 | 105,32 | 104,28 | 105,16 | 1,17% | 499,00 |
| 13.06.2025 | 104,22 | 106,28 | 103,40 | 103,94 | -1,39% | 901,00 |
| 12.06.2025 | 103,60 | 106,56 | 103,00 | 105,40 | 2,33% | 1.056,00 |
| 11.06.2025 | 105,12 | 105,30 | 103,00 | 103,00 | -1,62% | 884,00 |
| 10.06.2025 | 106,32 | 108,04 | 104,64 | 104,70 | -2,26% | 1.176,00 |
| 09.06.2025 | 107,08 | 108,10 | 105,04 | 107,12 | -0,13% | 1.012,00 |
| 06.06.2025 | 106,14 | 108,16 | 106,12 | 107,26 | 0,83% | 781,00 |
| 05.06.2025 | 106,04 | 107,72 | 105,04 | 106,38 | 1,28% | 1.288,00 |
| 04.06.2025 | 104,90 | 106,00 | 104,00 | 105,04 | 0,84% | 727,00 |
| 03.06.2025 | 102,88 | 104,62 | 102,00 | 104,16 | 1,03% | 248,00 |
| 02.06.2025 | 103,50 | 103,50 | 100,74 | 103,10 | 0,74% | 588,00 |
| 30.05.2025 | 103,02 | 103,64 | 102,04 | 102,34 | -1,06% | 337,00 |
| 29.05.2025 | 106,16 | 106,16 | 102,54 | 103,44 | 0,14% | 725,00 |
| 28.05.2025 | 104,38 | 104,78 | 102,78 | 103,30 | -0,44% | 432,00 |
| 27.05.2025 | 100,94 | 104,48 | 100,94 | 103,76 | 1,77% | 290,00 |
| 26.05.2025 | 101,26 | 102,18 | 101,04 | 101,96 | 0,87% | 491,00 |
| 23.05.2025 | 101,40 | 103,34 | 98,10 | 101,08 | -1,71% | 2.553,00 |
| 22.05.2025 | 101,46 | 103,08 | 101,22 | 102,84 | 2,66% | 557,00 |
| 21.05.2025 | 102,60 | 102,60 | 100,18 | 100,18 | -2,51% | 878,00 |
| 20.05.2025 | 103,30 | 103,70 | 102,30 | 102,76 | -1,33% | 365,00 |
| 19.05.2025 | 101,64 | 104,14 | 100,76 | 104,14 | -1,57% | 3.256,00 |
| 16.05.2025 | 104,50 | 106,42 | 103,88 | 105,80 | 1,01% | 871,00 |
| 15.05.2025 | 106,00 | 106,10 | 104,10 | 104,74 | -1,43% | 921,00 |
| 14.05.2025 | 105,34 | 106,40 | 104,04 | 106,26 | 2,04% | 716,00 |
| 13.05.2025 | 102,22 | 105,38 | 101,02 | 104,14 | 2,14% | 842,00 |
| 12.05.2025 | 98,49 | 103,50 | 98,01 | 101,96 | 6,56% | 2.536,00 |
| 09.05.2025 | 97,31 | 97,99 | 95,20 | 95,68 | -2,16% | 851,00 |
| 08.05.2025 | 94,54 | 97,79 | 94,44 | 97,79 | 6,41% | 1.055,00 |
| 07.05.2025 | 93,80 | 94,79 | 91,90 | 91,90 | -2,02% | 598,00 |
| 06.05.2025 | 93,39 | 99,28 | 89,55 | 93,79 | 0,22% | 3.184,00 |
| 05.05.2025 | 92,47 | 94,28 | 91,01 | 93,58 | 0,65% | 1.137,00 |
| 02.05.2025 | 92,61 | 95,14 | 92,61 | 92,98 | 3,31% | 1.352,00 |
| 30.04.2025 | 89,14 | 90,00 | 87,08 | 90,00 | 0,25% | 164,00 |
| 29.04.2025 | 89,82 | 90,22 | 89,24 | 89,78 | 0,99% | 364,00 |
| 28.04.2025 | 89,15 | 89,74 | 87,90 | 88,90 | -0,38% | 681,00 |
| 25.04.2025 | 89,05 | 89,39 | 87,19 | 89,24 | 2,32% | 1.039,00 |
| 24.04.2025 | 84,13 | 87,69 | 82,03 | 87,22 | 3,39% | 921,00 |
| 23.04.2025 | 82,00 | 85,33 | 82,00 | 84,36 | 6,10% | 2.829,00 |
| 22.04.2025 | 77,80 | 79,83 | 77,01 | 79,51 | -0,95% | 746,00 |
| 17.04.2025 | 81,57 | 82,62 | 79,25 | 80,27 | -0,46% | 2.144,00 |
| 16.04.2025 | 79,38 | 82,37 | 78,68 | 80,64 | -1,47% | 1.951,00 |
| 15.04.2025 | 81,67 | 82,33 | 80,86 | 81,84 | 1,27% | 1.106,00 |
| 14.04.2025 | 83,24 | 83,25 | 79,69 | 80,81 | -0,97% | 2.661,00 |