131,750€
-0,49%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 84,09 | 84,09 | 80,18 | 81,60 | -1,86% | 542,00 |
| 10.04.2025 | 88,49 | 88,49 | 82,72 | 83,15 | -6,57% | 1.746,00 |
| 09.04.2025 | 77,50 | 90,06 | 77,50 | 89,00 | 12,86% | 4.157,00 |
| 08.04.2025 | 82,00 | 84,58 | 78,22 | 78,86 | -1,43% | 1.349,00 |
| 07.04.2025 | 76,89 | 81,80 | 74,36 | 80,00 | -0,44% | 3.194,00 |
| 04.04.2025 | 83,87 | 86,95 | 79,19 | 80,35 | -6,65% | 2.609,00 |
| 03.04.2025 | 90,00 | 90,00 | 84,20 | 86,07 | -8,21% | 3.977,00 |
| 02.04.2025 | 93,84 | 94,44 | 91,12 | 93,77 | 0,03% | 933,00 |
| 01.04.2025 | 91,89 | 93,74 | 91,27 | 93,74 | 2,06% | 1.353,00 |
| 31.03.2025 | 92,30 | 93,20 | 89,50 | 91,85 | -1,55% | 1.709,00 |
| 28.03.2025 | 96,56 | 97,08 | 92,50 | 93,30 | -3,91% | 1.429,00 |
| 27.03.2025 | 100,32 | 100,34 | 97,10 | 97,10 | -3,77% | 858,00 |
| 26.03.2025 | 102,56 | 102,72 | 99,78 | 100,90 | -1,50% | 1.796,00 |
| 25.03.2025 | 102,32 | 103,80 | 101,46 | 102,44 | 0,18% | 1.518,00 |
| 24.03.2025 | 97,98 | 102,58 | 97,98 | 102,26 | 5,22% | 3.203,00 |
| 21.03.2025 | 95,42 | 97,19 | 93,01 | 97,19 | 1,71% | 825,00 |
| 20.03.2025 | 96,72 | 97,12 | 95,27 | 95,56 | 0,10% | 468,00 |
| 19.03.2025 | 94,89 | 96,09 | 94,07 | 95,46 | 1,80% | 1.345,00 |
| 18.03.2025 | 95,34 | 95,36 | 92,32 | 93,77 | -1,83% | 889,00 |
| 17.03.2025 | 93,18 | 96,14 | 92,69 | 95,52 | 2,00% | 717,00 |
| 14.03.2025 | 92,00 | 93,81 | 91,12 | 93,65 | 3,07% | 1.306,00 |
| 13.03.2025 | 93,18 | 93,67 | 90,86 | 90,86 | -3,22% | 1.489,00 |
| 12.03.2025 | 94,11 | 96,57 | 92,91 | 93,88 | 0,34% | 1.744,00 |
| 11.03.2025 | 93,16 | 95,36 | 92,54 | 93,56 | -0,13% | 2.684,00 |
| 10.03.2025 | 99,66 | 101,02 | 93,35 | 93,68 | -7,39% | 3.455,00 |
| 07.03.2025 | 104,10 | 104,10 | 98,70 | 101,16 | -2,00% | 2.532,00 |
| 06.03.2025 | 105,70 | 106,44 | 102,88 | 103,22 | -3,15% | 1.622,00 |
| 05.03.2025 | 108,94 | 110,02 | 105,00 | 106,58 | -1,97% | 2.178,00 |
| 04.03.2025 | 107,86 | 108,96 | 104,98 | 108,72 | 0,57% | 1.734,00 |
| 03.03.2025 | 112,72 | 113,00 | 107,56 | 108,10 | -3,26% | 819,00 |
| 28.02.2025 | 109,92 | 111,74 | 107,62 | 111,74 | 2,38% | 888,00 |
| 27.02.2025 | 110,58 | 111,50 | 109,00 | 109,14 | 0,89% | 2.491,00 |
| 26.02.2025 | 109,72 | 111,52 | 108,18 | 108,18 | -1,01% | 2.593,00 |
| 25.02.2025 | 111,22 | 112,48 | 108,26 | 109,28 | -2,64% | 1.774,00 |
| 24.02.2025 | 115,02 | 117,50 | 110,00 | 112,24 | -1,97% | 6.703,00 |
| 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 |