114,350€
-4,28%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 120,10 | 120,10 | 114,96 | 114,96 | -3,77% | 27,00 |
| 20.02.2025 | 122,74 | 122,74 | 119,00 | 119,46 | -4,19% | 55,00 |
| 19.02.2025 | 124,48 | 124,68 | 124,00 | 124,68 | 0,63% | 103,00 |
| 18.02.2025 | 123,90 | 123,90 | 123,90 | 123,90 | -0,88% | - |
| 17.02.2025 | 126,14 | 126,14 | 125,00 | 125,00 | 0,90% | 45,00 |
| 14.02.2025 | 129,40 | 129,40 | 123,88 | 123,88 | -4,27% | 40,00 |
| 13.02.2025 | 147,42 | 147,42 | 129,40 | 129,40 | -8,64% | 167,00 |
| 12.02.2025 | 142,30 | 142,30 | 141,64 | 141,64 | 0,17% | 50,00 |
| 11.02.2025 | 141,72 | 141,72 | 141,40 | 141,40 | 1,16% | 30,00 |
| 10.02.2025 | 138,10 | 139,78 | 138,10 | 139,78 | 1,55% | 21,00 |
| 07.02.2025 | 139,54 | 139,54 | 137,64 | 137,64 | -1,92% | 1,00 |
| 06.02.2025 | 139,24 | 140,34 | 139,24 | 140,34 | 0,96% | 50,00 |
| 05.02.2025 | 139,56 | 139,56 | 139,00 | 139,00 | -0,06% | 25,00 |
| 04.02.2025 | 139,08 | 139,08 | 139,08 | 139,08 | -0,22% | - |
| 03.02.2025 | 133,62 | 139,38 | 133,62 | 139,38 | 1,37% | 36,00 |
| 31.01.2025 | 137,66 | 137,66 | 137,50 | 137,50 | 2,77% | 35,00 |
| 30.01.2025 | 137,18 | 137,18 | 133,80 | 133,80 | -5,83% | 50,00 |
| 29.01.2025 | 144,04 | 144,04 | 142,08 | 142,08 | 4,16% | 50,00 |
| 28.01.2025 | 136,80 | 136,80 | 136,40 | 136,40 | 1,53% | 8,00 |
| 27.01.2025 | 129,82 | 135,16 | 127,66 | 134,34 | 0,22% | 247,00 |
| 24.01.2025 | 134,76 | 134,76 | 134,04 | 134,04 | -1,46% | 75,00 |
| 23.01.2025 | 133,80 | 136,02 | 133,80 | 136,02 | 1,40% | 50,00 |
| 22.01.2025 | 133,20 | 134,14 | 133,20 | 134,14 | 0,58% | 50,00 |
| 21.01.2025 | 132,88 | 133,36 | 132,88 | 133,36 | -0,36% | 30,00 |
| 20.01.2025 | 133,84 | 133,84 | 133,84 | 133,84 | 0,72% | - |
| 17.01.2025 | 132,88 | 132,88 | 132,88 | 132,88 | -1,57% | - |
| 16.01.2025 | 135,00 | 135,00 | 135,00 | 135,00 | -2,05% | - |
| 15.01.2025 | 135,20 | 137,82 | 135,20 | 137,82 | 2,16% | 350,00 |
| 14.01.2025 | 134,42 | 134,90 | 134,42 | 134,90 | -0,49% | 250,00 |
| 13.01.2025 | 136,20 | 136,20 | 135,56 | 135,56 | -0,82% | 200,00 |
| 10.01.2025 | 136,68 | 136,68 | 136,68 | 136,68 | -0,13% | - |
| 09.01.2025 | 136,86 | 136,86 | 136,86 | 136,86 | 0,43% | - |
| 08.01.2025 | 136,28 | 136,28 | 136,28 | 136,28 | -2,32% | - |
| 07.01.2025 | 139,52 | 139,52 | 139,52 | 139,52 | -1,25% | - |
| 06.01.2025 | 140,04 | 141,28 | 140,04 | 141,28 | 0,74% | 8,00 |
| 03.01.2025 | 139,54 | 140,24 | 139,54 | 140,24 | 1,27% | 20,00 |
| 02.01.2025 | 138,48 | 138,48 | 138,48 | 138,48 | 0,12% | - |
| 30.12.2024 | 139,02 | 139,02 | 138,32 | 138,32 | -1,54% | 20,00 |
| 27.12.2024 | 140,48 | 140,48 | 140,48 | 140,48 | -2,63% | - |
| 23.12.2024 | 144,16 | 144,28 | 144,16 | 144,28 | 4,76% | 50,00 |
| 20.12.2024 | 139,92 | 139,92 | 137,72 | 137,72 | -5,85% | 150,00 |
| 19.12.2024 | 143,82 | 146,28 | 143,82 | 146,28 | -0,62% | 33,00 |
| 18.12.2024 | 148,80 | 148,80 | 147,20 | 147,20 | -0,27% | 150,00 |
| 17.12.2024 | 147,60 | 147,60 | 147,60 | 147,60 | 1,79% | - |
| 16.12.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -0,68% | 77,00 |
| 13.12.2024 | 149,82 | 149,82 | 146,00 | 146,00 | -1,72% | 25,00 |
| 12.12.2024 | 147,78 | 148,88 | 147,78 | 148,56 | 0,95% | 40,00 |
| 11.12.2024 | 146,96 | 147,16 | 146,96 | 147,16 | -2,74% | 10,00 |
| 10.12.2024 | 151,98 | 151,98 | 151,30 | 151,30 | -0,75% | 80,00 |
| 09.12.2024 | 159,08 | 160,58 | 152,44 | 152,44 | -4,22% | 118,00 |
| 06.12.2024 | 153,96 | 159,16 | 153,96 | 159,16 | 1,18% | 10,00 |
| 05.12.2024 | 156,86 | 157,34 | 156,86 | 157,30 | 2,37% | 830,00 |
| 04.12.2024 | 148,12 | 153,66 | 148,12 | 153,66 | 6,16% | 27,00 |
| 03.12.2024 | 145,32 | 145,32 | 144,74 | 144,74 | -0,52% | 4,00 |
| 02.12.2024 | 145,00 | 145,50 | 145,00 | 145,50 | 0,96% | 127,00 |
| 29.11.2024 | 143,70 | 144,12 | 143,70 | 144,12 | -0,65% | 10,00 |
| 28.11.2024 | 143,76 | 145,06 | 143,76 | 145,06 | 0,04% | 110,00 |
| 27.11.2024 | 146,46 | 146,46 | 145,00 | 145,00 | -2,25% | 120,00 |
| 26.11.2024 | 148,34 | 148,34 | 148,34 | 148,34 | -1,12% | - |
| 25.11.2024 | 148,66 | 150,02 | 148,66 | 150,02 | 1,86% | 78,00 |
| 22.11.2024 | 139,40 | 147,28 | 138,90 | 147,28 | 7,55% | 150,00 |
| 21.11.2024 | 131,56 | 138,58 | 131,56 | 136,94 | 7,81% | 1.030,00 |
| 20.11.2024 | 126,14 | 127,02 | 126,14 | 127,02 | 1,62% | 230,00 |
| 19.11.2024 | 118,84 | 125,00 | 118,84 | 125,00 | 4,11% | 230,00 |
| 18.11.2024 | 120,06 | 120,06 | 120,06 | 120,06 | -2,31% | - |
| 15.11.2024 | 123,12 | 123,12 | 122,90 | 122,90 | -1,68% | 30,00 |
| 14.11.2024 | 121,06 | 125,00 | 121,06 | 125,00 | 1,69% | 200,00 |
| 13.11.2024 | 115,64 | 123,10 | 115,64 | 122,92 | 6,33% | 364,00 |
| 12.11.2024 | 114,70 | 115,60 | 114,70 | 115,60 | -0,72% | 7,00 |
| 11.11.2024 | 116,44 | 116,44 | 116,44 | 116,44 | 0,33% | - |
| 08.11.2024 | 120,24 | 120,24 | 116,06 | 116,06 | 1,40% | 258,00 |
| 07.11.2024 | 122,52 | 122,52 | 114,46 | 114,46 | -3,86% | 540,00 |
| 06.11.2024 | 117,40 | 119,06 | 117,40 | 119,06 | 3,49% | 10,00 |
| 05.11.2024 | 115,04 | 115,04 | 115,04 | 115,04 | 1,90% | - |
| 04.11.2024 | 112,90 | 112,90 | 112,90 | 112,90 | -1,59% | - |
| 01.11.2024 | 114,72 | 114,72 | 114,72 | 114,72 | 0,63% | - |
| 31.10.2024 | 114,00 | 114,00 | 114,00 | 114,00 | -4,84% | - |
| 30.10.2024 | 119,34 | 119,80 | 119,34 | 119,80 | 2,62% | 30,00 |
| 29.10.2024 | 116,74 | 116,74 | 116,74 | 116,74 | -0,80% | - |
| 28.10.2024 | 117,68 | 117,68 | 117,68 | 117,68 | 3,17% | - |
| 25.10.2024 | 114,06 | 114,06 | 114,06 | 114,06 | 1,10% | - |
| 24.10.2024 | 112,82 | 112,82 | 112,82 | 112,82 | -1,62% | - |
| 23.10.2024 | 114,68 | 114,68 | 114,68 | 114,68 | -0,66% | - |
| 22.10.2024 | 115,44 | 115,44 | 115,44 | 115,44 | -1,65% | - |
| 21.10.2024 | 117,38 | 117,38 | 117,38 | 117,38 | -1,36% | - |
| 18.10.2024 | 117,64 | 119,00 | 117,64 | 119,00 | 2,83% | 100,00 |
| 17.10.2024 | 115,72 | 115,72 | 115,72 | 115,72 | -0,48% | - |
| 16.10.2024 | 116,28 | 116,28 | 116,28 | 116,28 | -0,15% | - |
| 15.10.2024 | 117,94 | 117,94 | 116,10 | 116,46 | -1,90% | 183,00 |
| 14.10.2024 | 118,20 | 119,36 | 118,20 | 118,72 | 0,30% | 130,00 |
| 11.10.2024 | 118,36 | 118,36 | 118,36 | 118,36 | 4,10% | - |
| 10.10.2024 | 113,70 | 113,70 | 113,70 | 113,70 | 0,55% | - |
| 09.10.2024 | 111,74 | 113,08 | 111,74 | 113,08 | 0,28% | 20,00 |
| 08.10.2024 | 110,84 | 112,76 | 110,84 | 112,76 | 1,42% | 8,00 |
| 07.10.2024 | 111,18 | 111,18 | 111,18 | 111,18 | 4,61% | - |
| 04.10.2024 | 106,28 | 106,28 | 106,28 | 106,28 | 1,76% | 20,00 |
| 03.10.2024 | 104,44 | 104,44 | 104,44 | 104,44 | -0,04% | - |
| 02.10.2024 | 102,24 | 104,48 | 102,24 | 104,48 | 1,73% | 70,00 |
| 01.10.2024 | 102,70 | 102,70 | 102,70 | 102,70 | 1,10% | - |
| 30.09.2024 | 101,58 | 101,58 | 101,58 | 101,58 | -0,16% | - |