119,750€
-4,20%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 101,74 | 101,74 | 101,74 | 101,74 | -2,79% | - |
| 26.09.2024 | 104,66 | 104,66 | 104,66 | 104,66 | 0,35% | - |
| 25.09.2024 | 103,88 | 104,30 | 103,88 | 104,30 | 0,10% | 10,00 |
| 24.09.2024 | 104,20 | 104,20 | 104,20 | 104,20 | 1,52% | - |
| 23.09.2024 | 102,64 | 102,64 | 102,64 | 102,64 | -0,10% | - |
| 20.09.2024 | 102,74 | 102,74 | 102,74 | 102,74 | -0,77% | - |
| 19.09.2024 | 102,98 | 103,54 | 102,98 | 103,54 | 3,31% | 120,00 |
| 18.09.2024 | 100,22 | 100,22 | 100,22 | 100,22 | 0,53% | - |
| 17.09.2024 | 99,69 | 99,69 | 99,69 | 99,69 | 1,90% | - |
| 16.09.2024 | 97,83 | 97,83 | 97,83 | 97,83 | -0,52% | - |
| 13.09.2024 | 98,34 | 98,34 | 98,34 | 98,34 | -0,87% | 50,00 |
| 12.09.2024 | 99,26 | 99,26 | 99,20 | 99,20 | 2,45% | 350,00 |
| 11.09.2024 | 96,83 | 96,83 | 96,83 | 96,83 | 0,11% | - |
| 10.09.2024 | 96,72 | 96,72 | 96,72 | 96,72 | 0,07% | - |
| 09.09.2024 | 96,65 | 96,65 | 96,65 | 96,65 | -1,45% | - |
| 06.09.2024 | 98,07 | 98,07 | 98,07 | 98,07 | -0,66% | - |
| 05.09.2024 | 97,46 | 98,72 | 97,46 | 98,72 | -0,23% | 400,00 |
| 04.09.2024 | 98,95 | 98,95 | 98,95 | 98,95 | -4,97% | - |
| 03.09.2024 | 104,28 | 104,28 | 104,12 | 104,12 | -0,57% | 21,00 |
| 02.09.2024 | 104,52 | 104,72 | 104,52 | 104,72 | -0,44% | - |
| 30.08.2024 | 105,18 | 105,18 | 105,18 | 105,18 | 4,78% | - |
| 29.08.2024 | 100,38 | 100,38 | 100,38 | 100,38 | -2,66% | - |
| 28.08.2024 | 103,12 | 103,12 | 103,12 | 103,12 | -0,96% | - |
| 27.08.2024 | 104,12 | 104,12 | 104,12 | 104,12 | -0,19% | - |
| 26.08.2024 | 104,32 | 104,32 | 104,32 | 104,32 | 0,31% | - |
| 23.08.2024 | 103,92 | 104,00 | 103,92 | 104,00 | -0,86% | 100,00 |
| 22.08.2024 | 104,90 | 104,90 | 104,90 | 104,90 | 0,88% | - |
| 21.08.2024 | 103,98 | 103,98 | 103,98 | 103,98 | -1,50% | - |
| 20.08.2024 | 105,48 | 106,64 | 105,48 | 105,56 | 1,36% | 30,00 |
| 19.08.2024 | 103,38 | 104,14 | 103,38 | 104,14 | -1,18% | 30,00 |
| 16.08.2024 | 105,80 | 105,80 | 104,76 | 105,38 | 1,76% | 32,00 |
| 15.08.2024 | 103,56 | 103,56 | 103,56 | 103,56 | -0,40% | - |
| 14.08.2024 | 103,98 | 103,98 | 103,98 | 103,98 | 0,68% | - |
| 13.08.2024 | 102,38 | 103,28 | 102,38 | 103,28 | 1,37% | 50,00 |
| 12.08.2024 | 101,88 | 101,88 | 101,88 | 101,88 | -2,51% | - |
| 09.08.2024 | 104,50 | 104,50 | 104,50 | 104,50 | 8,73% | - |
| 08.08.2024 | 97,63 | 98,89 | 96,11 | 96,11 | -1,26% | 280,00 |
| 07.08.2024 | 97,34 | 97,34 | 97,34 | 97,34 | -1,43% | - |
| 06.08.2024 | 98,52 | 98,75 | 98,52 | 98,75 | 2,69% | 5,00 |
| 05.08.2024 | 92,84 | 96,16 | 88,00 | 96,16 | -7,66% | 462,00 |
| 02.08.2024 | 104,14 | 104,14 | 104,14 | 104,14 | -1,66% | - |
| 01.08.2024 | 106,12 | 106,12 | 105,90 | 105,90 | 0,09% | 20,00 |
| 31.07.2024 | 105,96 | 105,96 | 105,80 | 105,80 | -1,47% | 110,00 |
| 30.07.2024 | 108,66 | 108,66 | 107,38 | 107,38 | -1,77% | 100,00 |
| 29.07.2024 | 109,32 | 109,32 | 109,32 | 109,32 | -2,95% | 4,00 |
| 26.07.2024 | 111,06 | 112,64 | 111,06 | 112,64 | 4,18% | 15,00 |
| 25.07.2024 | 108,12 | 108,12 | 108,12 | 108,12 | -3,91% | - |
| 24.07.2024 | 112,52 | 112,52 | 112,52 | 112,52 | -1,78% | - |
| 23.07.2024 | 110,94 | 114,70 | 110,94 | 114,56 | 4,60% | 300,00 |
| 22.07.2024 | 109,52 | 109,52 | 109,52 | 109,52 | 0,02% | - |
| 19.07.2024 | 109,24 | 109,50 | 109,22 | 109,50 | -1,85% | 35,00 |
| 18.07.2024 | 111,56 | 111,56 | 111,56 | 111,56 | -6,28% | 10,00 |
| 17.07.2024 | 119,04 | 119,04 | 119,04 | 119,04 | 0,22% | - |
| 16.07.2024 | 118,78 | 118,78 | 118,78 | 118,78 | 1,21% | - |
| 15.07.2024 | 117,36 | 117,36 | 117,36 | 117,36 | 0,62% | - |
| 12.07.2024 | 116,64 | 116,64 | 116,64 | 116,64 | -1,77% | - |
| 11.07.2024 | 116,10 | 118,74 | 116,10 | 118,74 | 3,09% | 43,00 |
| 10.07.2024 | 117,06 | 117,06 | 115,18 | 115,18 | -1,87% | 100,00 |
| 09.07.2024 | 122,26 | 122,26 | 117,38 | 117,38 | -3,41% | 76,00 |
| 08.07.2024 | 123,92 | 124,50 | 121,52 | 121,52 | -2,09% | 209,00 |
| 05.07.2024 | 121,00 | 124,12 | 121,00 | 124,12 | 1,59% | 100,00 |
| 04.07.2024 | 121,48 | 122,18 | 121,48 | 122,18 | -0,18% | 4,00 |
| 03.07.2024 | 122,40 | 122,40 | 122,40 | 122,40 | 1,04% | - |
| 02.07.2024 | 121,14 | 121,14 | 121,14 | 121,14 | -0,79% | - |
| 01.07.2024 | 120,20 | 122,10 | 120,20 | 122,10 | 0,66% | 11,00 |