105,660€
-0,19%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 105,44 | 105,68 | 105,42 | 105,66 | -0,19% | - |
| 12.02.2026 | 107,16 | 111,80 | 102,88 | 105,86 | -1,23% | 31.677,00 |
| 11.02.2026 | 109,58 | 111,12 | 103,20 | 107,18 | -1,96% | 4.850,00 |
| 10.02.2026 | 97,40 | 113,98 | 94,00 | 109,32 | 14,23% | 12.474,00 |
| 09.02.2026 | 95,16 | 97,93 | 93,74 | 95,70 | 1,39% | 8.540,00 |
| 06.02.2026 | 89,90 | 94,74 | 88,77 | 94,39 | 4,61% | 4.654,00 |
| 05.02.2026 | 98,47 | 99,54 | 89,75 | 90,23 | -8,22% | 4.789,00 |
| 04.02.2026 | 102,00 | 102,38 | 96,00 | 98,31 | -3,01% | 5.085,00 |
| 03.02.2026 | 110,72 | 110,92 | 99,59 | 101,36 | -7,30% | 2.654,00 |
| 02.02.2026 | 108,10 | 110,92 | 106,34 | 109,34 | 1,50% | 1.519,00 |
| 30.01.2026 | 106,18 | 109,48 | 105,24 | 107,72 | 1,47% | 1.214,00 |
| 29.01.2026 | 115,20 | 115,20 | 105,22 | 106,16 | -10,32% | 4.161,00 |
| 28.01.2026 | 117,12 | 119,46 | 115,28 | 118,38 | 2,80% | 1.371,00 |
| 27.01.2026 | 116,52 | 118,98 | 113,76 | 115,16 | -0,03% | 3.100,00 |
| 26.01.2026 | 107,80 | 115,20 | 107,80 | 115,20 | 5,19% | 2.673,00 |
| 23.01.2026 | 112,28 | 113,10 | 109,52 | 109,52 | -2,30% | 1.768,00 |
| 22.01.2026 | 108,02 | 113,70 | 108,02 | 112,10 | 6,48% | 5.699,00 |
| 21.01.2026 | 100,72 | 107,48 | 99,85 | 105,28 | 5,26% | 2.728,00 |
| 20.01.2026 | 101,40 | 102,06 | 99,01 | 100,02 | -1,94% | 1.132,00 |
| 19.01.2026 | 101,98 | 102,48 | 100,02 | 102,00 | -0,62% | 3.609,00 |
| 16.01.2026 | 104,18 | 105,36 | 101,62 | 102,64 | -1,87% | 1.925,00 |
| 15.01.2026 | 105,50 | 106,94 | 104,18 | 104,60 | 0,00% | 1.566,00 |
| 14.01.2026 | 107,06 | 108,24 | 103,84 | 104,60 | -2,46% | 1.202,00 |
| 13.01.2026 | 108,94 | 109,82 | 105,78 | 107,24 | -0,67% | 1.599,00 |
| 12.01.2026 | 109,50 | 109,50 | 106,52 | 107,96 | 0,13% | 2.704,00 |
| 09.01.2026 | 113,04 | 114,02 | 107,76 | 107,82 | -3,89% | 4.446,00 |
| 08.01.2026 | 121,08 | 121,88 | 112,16 | 112,18 | -7,32% | 2.480,00 |
| 07.01.2026 | 118,02 | 124,82 | 116,92 | 121,04 | 3,26% | 2.899,00 |
| 06.01.2026 | 114,74 | 117,22 | 113,06 | 117,22 | 2,72% | 1.325,00 |
| 05.01.2026 | 116,50 | 116,50 | 113,62 | 114,12 | -0,12% | 1.795,00 |
| 02.01.2026 | 116,58 | 119,22 | 112,76 | 114,26 | -2,01% | 1.103,00 |
| 30.12.2025 | 116,52 | 117,62 | 116,48 | 116,60 | -0,65% | 1.335,00 |
| 29.12.2025 | 118,26 | 118,26 | 116,14 | 117,36 | -2,51% | 1.215,00 |
| 23.12.2025 | 119,90 | 121,32 | 117,70 | 120,38 | -0,50% | 585,00 |
| 22.12.2025 | 120,90 | 122,00 | 120,26 | 120,98 | 0,82% | 2.393,00 |
| 19.12.2025 | 118,78 | 120,36 | 118,62 | 120,00 | 1,15% | 3.788,00 |
| 18.12.2025 | 117,58 | 120,14 | 116,96 | 118,64 | 1,80% | 208,00 |
| 17.12.2025 | 119,98 | 120,88 | 116,50 | 116,54 | -2,15% | 728,00 |
| 16.12.2025 | 120,46 | 121,18 | 118,48 | 119,10 | -1,54% | 654,00 |
| 15.12.2025 | 124,08 | 125,78 | 120,76 | 120,96 | -3,14% | 965,00 |
| 12.12.2025 | 127,10 | 128,26 | 124,02 | 124,88 | -1,95% | 821,00 |
| 11.12.2025 | 128,54 | 128,84 | 126,84 | 127,36 | -2,08% | 358,00 |
| 10.12.2025 | 130,48 | 131,68 | 129,80 | 130,06 | -0,73% | 783,00 |
| 09.12.2025 | 133,10 | 133,10 | 130,90 | 131,02 | -1,01% | 1.666,00 |
| 08.12.2025 | 130,40 | 133,76 | 129,64 | 132,36 | 1,94% | 532,00 |
| 05.12.2025 | 132,28 | 133,80 | 129,16 | 129,84 | -1,08% | 1.822,00 |
| 04.12.2025 | 134,34 | 134,38 | 130,74 | 131,26 | -1,44% | 576,00 |
| 03.12.2025 | 135,32 | 135,56 | 131,52 | 133,18 | -1,32% | 666,00 |
| 02.12.2025 | 140,98 | 141,26 | 134,44 | 134,96 | -0,69% | 254,00 |
| 01.12.2025 | 137,34 | 137,86 | 135,80 | 135,90 | -1,75% | 341,00 |
| 28.11.2025 | 136,24 | 139,80 | 136,24 | 138,32 | 1,81% | 3.588,00 |
| 27.11.2025 | 137,30 | 137,56 | 135,82 | 135,86 | -1,26% | 323,00 |
| 26.11.2025 | 138,00 | 138,88 | 135,98 | 137,60 | -0,28% | 668,00 |
| 25.11.2025 | 137,94 | 138,20 | 135,02 | 137,98 | 0,54% | 1.175,00 |
| 24.11.2025 | 138,42 | 138,90 | 136,12 | 137,24 | -0,12% | 574,00 |
| 21.11.2025 | 137,06 | 139,10 | 132,44 | 137,40 | -0,67% | 1.713,00 |
| 20.11.2025 | 152,90 | 152,90 | 138,32 | 138,32 | -10,25% | 2.524,00 |
| 19.11.2025 | 152,82 | 154,96 | 151,86 | 154,12 | 0,27% | 422,00 |
| 18.11.2025 | 152,92 | 154,48 | 150,88 | 153,70 | -1,08% | 2.028,00 |
| 17.11.2025 | 161,18 | 161,52 | 154,50 | 155,38 | -2,46% | 824,00 |
| 14.11.2025 | 159,00 | 160,40 | 153,96 | 159,30 | -0,59% | 754,00 |
| 13.11.2025 | 166,16 | 166,16 | 159,48 | 160,24 | -2,01% | 1.380,00 |
| 12.11.2025 | 171,86 | 172,48 | 163,52 | 163,52 | -3,95% | 855,00 |
| 11.11.2025 | 173,00 | 173,66 | 169,56 | 170,24 | -1,45% | 1.218,00 |
| 10.11.2025 | 165,52 | 173,90 | 165,52 | 172,74 | 5,12% | 1.752,00 |
| 07.11.2025 | 166,00 | 167,64 | 155,96 | 164,32 | -1,01% | 3.310,00 |
| 06.11.2025 | 134,68 | 168,00 | 134,56 | 166,00 | 23,20% | 9.723,00 |
| 05.11.2025 | 136,16 | 137,40 | 134,74 | 134,74 | -1,94% | 1.542,00 |
| 04.11.2025 | 139,52 | 140,96 | 136,16 | 137,40 | -2,62% | 1.733,00 |
| 03.11.2025 | 142,50 | 145,22 | 139,56 | 141,10 | 0,07% | 1.628,00 |
| 31.10.2025 | 138,24 | 141,42 | 137,28 | 141,00 | 2,03% | 876,00 |
| 30.10.2025 | 132,58 | 138,20 | 132,58 | 138,20 | 2,97% | 2.159,00 |
| 29.10.2025 | 135,48 | 135,60 | 132,52 | 134,22 | 0,27% | 1.105,00 |
| 28.10.2025 | 134,30 | 137,74 | 133,86 | 133,86 | -1,39% | 747,00 |
| 27.10.2025 | 135,16 | 137,02 | 134,90 | 135,74 | 0,98% | 705,00 |
| 24.10.2025 | 135,00 | 137,42 | 134,42 | 134,42 | 0,30% | 344,00 |
| 23.10.2025 | 132,30 | 134,50 | 132,30 | 134,02 | 1,22% | 550,00 |
| 22.10.2025 | 135,40 | 135,84 | 131,52 | 132,40 | -2,14% | 949,00 |
| 21.10.2025 | 134,98 | 136,92 | 133,80 | 135,30 | 1,02% | 266,00 |
| 20.10.2025 | 132,48 | 135,46 | 131,00 | 133,94 | 1,41% | 2.976,00 |
| 17.10.2025 | 128,62 | 133,18 | 125,06 | 132,08 | 1,95% | 3.441,00 |
| 16.10.2025 | 138,00 | 139,54 | 128,50 | 129,56 | -5,97% | 1.192,00 |
| 15.10.2025 | 138,32 | 140,06 | 135,48 | 137,78 | -1,35% | 1.013,00 |
| 14.10.2025 | 140,02 | 141,18 | 137,14 | 139,66 | -1,08% | 528,00 |
| 13.10.2025 | 140,00 | 143,00 | 138,02 | 141,18 | 3,37% | 1.298,00 |
| 10.10.2025 | 142,62 | 143,88 | 136,38 | 136,58 | -3,68% | 3.242,00 |
| 09.10.2025 | 141,00 | 143,12 | 139,22 | 141,80 | 0,23% | 1.335,00 |
| 08.10.2025 | 133,50 | 142,12 | 132,44 | 141,48 | 6,71% | 2.592,00 |
| 07.10.2025 | 134,28 | 135,76 | 130,62 | 132,58 | -1,66% | 1.766,00 |
| 06.10.2025 | 130,74 | 135,88 | 129,52 | 134,82 | 4,14% | 2.350,00 |
| 03.10.2025 | 129,98 | 131,88 | 128,84 | 129,46 | 0,22% | 928,00 |
| 02.10.2025 | 131,18 | 131,58 | 128,64 | 129,18 | -0,72% | 1.435,00 |
| 01.10.2025 | 121,38 | 131,12 | 119,92 | 130,12 | 8,29% | 6.719,00 |
| 30.09.2025 | 123,12 | 124,60 | 118,94 | 120,16 | -3,10% | 2.040,00 |
| 29.09.2025 | 119,74 | 124,00 | 118,64 | 124,00 | 4,11% | 3.716,00 |
| 26.09.2025 | 116,50 | 119,40 | 116,14 | 119,10 | 1,50% | 470,00 |
| 25.09.2025 | 116,80 | 117,34 | 114,40 | 117,34 | 1,36% | 903,00 |
| 24.09.2025 | 116,06 | 118,44 | 115,50 | 115,76 | -0,55% | 432,00 |
| 23.09.2025 | 117,68 | 118,14 | 116,04 | 116,40 | -1,54% | 199,00 |
| 22.09.2025 | 118,74 | 118,74 | 114,78 | 118,22 | 0,44% | 1.177,00 |