105,700€
0,63%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 105,57 | 106,14 | 105,55 | 105,72 | 0,65% | 152,00 |
| 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 |
| 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 |