110,400€
0,73%
Echtzeit-Aktienkurs Datadog
Bid:
Ask:
Aktienkurse zur Datadog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 110,60 | 111,00 | 106,60 | 110,40 | 1,10% | 1.156,00 |
| 23.04.2026 | 109,40 | 111,20 | 106,40 | 109,20 | -2,85% | 1.822,00 |
| 22.04.2026 | 112,20 | 112,60 | 111,00 | 112,40 | 1,81% | 2.507,00 |
| 21.04.2026 | 111,20 | 115,40 | 110,00 | 110,40 | 0,18% | 3.172,00 |
| 20.04.2026 | 107,00 | 110,20 | 105,00 | 110,20 | 2,61% | 1.848,00 |
| 17.04.2026 | 105,20 | 107,40 | 105,00 | 107,40 | 2,48% | 2.005,00 |
| 16.04.2026 | 104,40 | 108,80 | 104,00 | 104,80 | 2,75% | 2.128,00 |
| 15.04.2026 | 94,30 | 102,00 | 93,50 | 102,00 | 9,09% | 4.234,00 |
| 14.04.2026 | 94,00 | 95,20 | 92,90 | 93,50 | 0,00% | 2.691,00 |
| 13.04.2026 | 90,10 | 93,90 | 88,30 | 93,50 | 4,70% | 5.670,00 |
| 10.04.2026 | 94,00 | 94,70 | 86,00 | 89,30 | -3,98% | 4.080,00 |
| 09.04.2026 | 101,60 | 103,00 | 93,00 | 93,00 | -6,81% | 2.294,00 |
| 08.04.2026 | 103,40 | 105,00 | 99,80 | 99,80 | -0,60% | 4.058,00 |
| 07.04.2026 | 101,80 | 101,80 | 97,80 | 100,40 | -3,11% | 1.185,00 |
| 02.04.2026 | 102,06 | 104,66 | 100,74 | 103,62 | 1,19% | 2.066,00 |
| 01.04.2026 | 103,34 | 104,86 | 101,08 | 102,40 | -0,27% | 673,00 |
| 31.03.2026 | 103,00 | 103,18 | 101,00 | 102,68 | 3,35% | 790,00 |
| 30.03.2026 | 99,36 | 104,00 | 99,35 | 99,35 | 0,05% | 396,00 |
| 27.03.2026 | 108,82 | 108,82 | 98,10 | 99,30 | -7,88% | 5.405,00 |
| 26.03.2026 | 105,82 | 110,34 | 105,42 | 107,80 | 1,32% | 797,00 |
| 25.03.2026 | 107,06 | 109,78 | 105,82 | 106,40 | -0,75% | 1.733,00 |
| 24.03.2026 | 111,54 | 111,54 | 105,06 | 107,20 | -3,96% | 1.010,00 |
| 23.03.2026 | 108,14 | 112,12 | 106,00 | 111,62 | 2,82% | 3.001,00 |
| 20.03.2026 | 112,36 | 112,66 | 107,72 | 108,56 | -3,36% | 1.472,00 |
| 19.03.2026 | 113,74 | 114,50 | 109,82 | 112,34 | -1,39% | 886,00 |
| 18.03.2026 | 111,92 | 115,56 | 111,12 | 113,92 | 2,28% | 1.212,00 |
| 17.03.2026 | 109,82 | 113,00 | 109,10 | 111,38 | 1,03% | 501,00 |
| 16.03.2026 | 109,44 | 111,12 | 109,18 | 110,24 | 0,82% | 1.131,00 |
| 13.03.2026 | 110,02 | 112,20 | 107,80 | 109,34 | -1,10% | 956,00 |
| 12.03.2026 | 109,22 | 112,78 | 108,80 | 110,56 | 0,95% | 2.856,00 |
| 11.03.2026 | 106,62 | 109,52 | 105,50 | 109,52 | 2,66% | 917,00 |
| 10.03.2026 | 110,90 | 111,00 | 105,08 | 106,68 | -3,79% | 2.504,00 |
| 09.03.2026 | 108,50 | 110,88 | 106,10 | 110,88 | 2,46% | 1.960,00 |
| 06.03.2026 | 106,20 | 108,56 | 102,98 | 108,22 | 2,23% | 3.319,00 |
| 05.03.2026 | 102,30 | 107,52 | 100,58 | 105,86 | 3,70% | 3.302,00 |
| 04.03.2026 | 96,61 | 103,18 | 96,61 | 102,08 | 6,00% | 6.505,00 |
| 03.03.2026 | 92,95 | 97,74 | 90,44 | 96,30 | 1,17% | 13.252,00 |
| 02.03.2026 | 94,29 | 95,90 | 93,22 | 95,19 | 1,13% | 1.619,00 |
| 27.02.2026 | 98,98 | 99,00 | 93,00 | 94,13 | -3,53% | 3.938,00 |
| 26.02.2026 | 93,19 | 99,30 | 93,13 | 97,57 | 4,32% | 6.731,00 |
| 25.02.2026 | 86,51 | 93,76 | 86,51 | 93,53 | 5,33% | 3.930,00 |
| 24.02.2026 | 87,10 | 89,39 | 84,28 | 88,80 | 2,80% | 3.217,00 |
| 23.02.2026 | 97,50 | 98,90 | 86,01 | 86,38 | -11,96% | 5.653,00 |
| 20.02.2026 | 103,18 | 104,00 | 97,81 | 98,12 | -4,33% | 1.869,00 |
| 19.02.2026 | 104,16 | 104,16 | 101,20 | 102,56 | -0,72% | 981,00 |
| 18.02.2026 | 103,28 | 103,50 | 97,24 | 103,30 | -0,37% | 9.899,00 |
| 17.02.2026 | 105,50 | 109,58 | 102,10 | 103,68 | -2,35% | 1.152,00 |
| 16.02.2026 | 106,34 | 106,58 | 105,52 | 106,18 | 0,76% | 1.052,00 |
| 13.02.2026 | 105,98 | 108,54 | 104,36 | 105,38 | -0,45% | 1.902,00 |
| 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 |