110,060€
-3,84%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 112,48 | 114,03 | 111,23 | 111,29 | -2,77% | - |
| 08.01.2026 | 120,40 | 121,16 | 114,46 | 114,46 | -2,05% | 101,00 |
| 07.01.2026 | 116,86 | 116,86 | 116,86 | 116,86 | 3,54% | - |
| 06.01.2026 | 113,94 | 114,60 | 112,86 | 112,86 | -1,54% | 37,00 |
| 05.01.2026 | 114,62 | 114,62 | 114,62 | 114,62 | 0,56% | - |
| 02.01.2026 | 116,18 | 116,18 | 113,58 | 113,98 | -2,30% | 109,00 |
| 30.12.2025 | 116,66 | 116,66 | 116,66 | 116,66 | -0,39% | - |
| 29.12.2025 | 116,74 | 117,12 | 116,74 | 117,12 | -2,40% | 10,00 |
| 23.12.2025 | 120,04 | 120,04 | 120,00 | 120,00 | -0,22% | 10,00 |
| 22.12.2025 | 120,26 | 120,26 | 120,26 | 120,26 | 1,42% | - |
| 19.12.2025 | 118,58 | 118,58 | 118,58 | 118,58 | 0,24% | 22,00 |
| 18.12.2025 | 116,00 | 118,30 | 116,00 | 118,30 | 0,90% | 28,00 |
| 17.12.2025 | 119,22 | 119,22 | 117,24 | 117,24 | -2,30% | 200,00 |
| 16.12.2025 | 120,00 | 120,02 | 120,00 | 120,00 | -4,09% | 179,00 |
| 15.12.2025 | 124,30 | 125,12 | 124,30 | 125,12 | -1,85% | 100,00 |
| 12.12.2025 | 127,48 | 127,48 | 127,48 | 127,48 | 0,02% | - |
| 11.12.2025 | 127,46 | 127,46 | 127,46 | 127,46 | -3,19% | - |
| 10.12.2025 | 130,40 | 131,66 | 130,40 | 131,66 | -0,27% | 120,00 |
| 09.12.2025 | 132,02 | 132,02 | 132,02 | 132,02 | 1,46% | - |
| 08.12.2025 | 129,98 | 130,12 | 129,98 | 130,12 | -0,85% | 1,00 |
| 05.12.2025 | 131,24 | 131,24 | 131,24 | 131,24 | 0,12% | - |
| 04.12.2025 | 133,02 | 133,02 | 131,08 | 131,08 | -0,64% | 20,00 |
| 03.12.2025 | 134,46 | 134,46 | 131,92 | 131,92 | -5,83% | 100,00 |
| 02.12.2025 | 139,80 | 140,76 | 139,80 | 140,08 | 1,98% | 51,00 |
| 01.12.2025 | 136,32 | 137,36 | 136,32 | 137,36 | -1,25% | 15,00 |
| 28.11.2025 | 136,40 | 139,10 | 136,40 | 139,10 | 1,27% | 179,00 |
| 27.11.2025 | 136,04 | 137,36 | 136,04 | 137,36 | 0,04% | 88,00 |
| 26.11.2025 | 137,30 | 137,30 | 137,30 | 137,30 | -0,36% | - |
| 25.11.2025 | 136,62 | 137,80 | 136,62 | 137,80 | -0,72% | 15,00 |
| 24.11.2025 | 136,90 | 138,80 | 136,90 | 138,80 | 2,50% | 20,00 |
| 21.11.2025 | 138,12 | 138,64 | 135,00 | 135,42 | -3,38% | 160,00 |
| 20.11.2025 | 151,76 | 151,76 | 140,16 | 140,16 | -7,49% | 269,00 |
| 19.11.2025 | 151,50 | 151,50 | 151,50 | 151,50 | -0,50% | - |
| 18.11.2025 | 152,26 | 154,52 | 151,86 | 152,26 | -4,84% | 91,00 |
| 17.11.2025 | 159,24 | 160,02 | 159,24 | 160,00 | 0,84% | 323,00 |
| 14.11.2025 | 159,02 | 159,02 | 158,66 | 158,66 | -2,47% | 10,00 |
| 13.11.2025 | 164,18 | 164,18 | 162,68 | 162,68 | -0,16% | 24,00 |
| 12.11.2025 | 170,64 | 170,66 | 162,94 | 162,94 | -5,21% | 66,00 |
| 11.11.2025 | 171,90 | 171,90 | 171,90 | 171,90 | -0,01% | - |
| 10.11.2025 | 166,58 | 171,92 | 166,58 | 171,92 | 5,89% | 130,00 |
| 07.11.2025 | 166,10 | 166,32 | 162,36 | 162,36 | -0,62% | 320,00 |
| 06.11.2025 | 134,54 | 164,22 | 133,98 | 163,38 | 20,45% | 888,00 |
| 05.11.2025 | 136,46 | 136,46 | 135,64 | 135,64 | -1,32% | 35,00 |
| 04.11.2025 | 137,74 | 137,74 | 137,32 | 137,46 | -3,75% | 146,00 |
| 03.11.2025 | 140,80 | 144,68 | 140,80 | 142,82 | 3,96% | 102,00 |
| 31.10.2025 | 138,36 | 138,36 | 137,38 | 137,38 | -0,04% | 78,00 |
| 30.10.2025 | 133,58 | 137,44 | 133,58 | 137,44 | 2,72% | 320,00 |
| 29.10.2025 | 135,14 | 135,74 | 133,80 | 133,80 | -0,58% | 220,00 |
| 28.10.2025 | 134,58 | 134,58 | 134,58 | 134,58 | -0,62% | - |
| 27.10.2025 | 135,78 | 135,92 | 135,42 | 135,42 | 0,30% | 40,00 |
| 24.10.2025 | 135,02 | 135,02 | 135,02 | 135,02 | 1,87% | - |
| 23.10.2025 | 132,54 | 132,54 | 132,54 | 132,54 | -1,84% | - |
| 22.10.2025 | 133,90 | 135,02 | 133,90 | 135,02 | 0,82% | 110,00 |
| 21.10.2025 | 133,92 | 133,92 | 133,92 | 133,92 | 2,00% | - |
| 20.10.2025 | 131,30 | 131,30 | 131,30 | 131,30 | 0,49% | - |
| 17.10.2025 | 127,40 | 130,66 | 125,94 | 130,66 | 1,62% | 185,00 |
| 16.10.2025 | 136,66 | 138,80 | 128,58 | 128,58 | -6,97% | 330,00 |
| 15.10.2025 | 138,22 | 138,22 | 138,22 | 138,22 | -1,85% | - |
| 14.10.2025 | 139,58 | 140,82 | 139,58 | 140,82 | -0,20% | 2,00 |
| 13.10.2025 | 139,90 | 141,10 | 139,90 | 141,10 | -0,31% | 20,00 |
| 10.10.2025 | 141,54 | 141,54 | 141,54 | 141,54 | 0,55% | - |
| 09.10.2025 | 140,46 | 140,76 | 140,46 | 140,76 | 6,23% | 12,00 |
| 08.10.2025 | 132,50 | 132,50 | 132,50 | 132,50 | -1,68% | - |
| 07.10.2025 | 134,10 | 134,76 | 134,10 | 134,76 | 3,66% | 22,00 |
| 06.10.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 0,17% | - |
| 03.10.2025 | 129,18 | 129,78 | 129,18 | 129,78 | 0,59% | 75,00 |
| 02.10.2025 | 131,10 | 131,10 | 129,02 | 129,02 | 3,22% | 188,00 |
| 01.10.2025 | 119,90 | 125,00 | 119,90 | 125,00 | 1,49% | 44,00 |
| 30.09.2025 | 123,16 | 123,16 | 123,16 | 123,16 | 1,10% | - |
| 29.09.2025 | 118,84 | 121,82 | 118,84 | 121,82 | 4,66% | 138,00 |
| 26.09.2025 | 116,40 | 116,40 | 116,40 | 116,40 | 0,47% | - |
| 25.09.2025 | 115,86 | 115,86 | 115,86 | 115,86 | 0,00% | - |
| 24.09.2025 | 115,86 | 115,86 | 115,86 | 115,86 | -0,34% | - |
| 23.09.2025 | 116,86 | 116,86 | 116,26 | 116,26 | -1,42% | 25,00 |
| 22.09.2025 | 117,94 | 117,94 | 117,94 | 117,94 | 1,43% | - |
| 19.09.2025 | 115,84 | 116,28 | 115,84 | 116,28 | -0,07% | 57,00 |
| 18.09.2025 | 114,22 | 116,36 | 114,18 | 116,36 | 2,86% | 60,00 |
| 17.09.2025 | 113,04 | 113,12 | 113,04 | 113,12 | 0,19% | 15,00 |
| 16.09.2025 | 117,46 | 117,46 | 112,90 | 112,90 | -4,76% | 100,00 |
| 15.09.2025 | 116,14 | 118,54 | 116,04 | 118,54 | 0,34% | 155,00 |
| 12.09.2025 | 118,14 | 118,14 | 118,14 | 118,14 | -0,35% | - |
| 11.09.2025 | 119,14 | 120,40 | 118,31 | 118,56 | -1,08% | - |
| 10.09.2025 | 119,86 | 119,86 | 119,86 | 119,86 | 0,93% | - |
| 09.09.2025 | 115,89 | 119,06 | 115,60 | 118,76 | 2,57% | - |
| 08.09.2025 | 116,59 | 116,78 | 114,58 | 115,78 | 2,75% | - |
| 05.09.2025 | 112,68 | 112,68 | 112,68 | 112,68 | -0,65% | - |
| 04.09.2025 | 113,42 | 113,42 | 113,42 | 113,42 | -1,56% | - |
| 03.09.2025 | 115,22 | 115,22 | 115,22 | 115,22 | 0,19% | - |
| 02.09.2025 | 116,90 | 116,90 | 115,00 | 115,00 | -1,00% | 133,00 |
| 01.09.2025 | 115,88 | 116,16 | 115,88 | 116,16 | -1,38% | 47,00 |
| 29.08.2025 | 120,56 | 120,64 | 117,78 | 117,78 | -1,83% | 745,00 |
| 28.08.2025 | 115,56 | 119,98 | 115,56 | 119,98 | 8,76% | 112,00 |
| 27.08.2025 | 110,32 | 110,32 | 110,32 | 110,32 | 0,38% | - |
| 26.08.2025 | 109,90 | 109,90 | 109,90 | 109,90 | -1,45% | - |
| 25.08.2025 | 111,52 | 111,52 | 111,52 | 111,52 | -1,19% | - |
| 22.08.2025 | 111,12 | 112,86 | 111,12 | 112,86 | 2,71% | 7,00 |
| 21.08.2025 | 109,88 | 109,88 | 109,88 | 109,88 | 0,09% | - |
| 20.08.2025 | 109,82 | 109,82 | 109,78 | 109,78 | -0,44% | 55,00 |
| 19.08.2025 | 110,26 | 110,26 | 110,26 | 110,26 | 0,27% | - |
| 18.08.2025 | 108,98 | 109,96 | 108,98 | 109,96 | 3,64% | 605,00 |