131,740€
-0,66%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 132,40 | 132,40 | 131,82 | 131,82 | -0,60% | 215,00 |
| 03.07.2025 | 127,14 | 132,62 | 125,90 | 132,62 | 18,26% | 340,00 |
| 02.07.2025 | 112,14 | 112,14 | 112,14 | 112,14 | -1,23% | - |
| 01.07.2025 | 113,54 | 113,54 | 113,54 | 113,54 | -0,40% | - |
| 30.06.2025 | 112,96 | 114,00 | 112,96 | 114,00 | 1,89% | 14,00 |
| 27.06.2025 | 111,88 | 111,88 | 111,88 | 111,88 | -0,62% | - |
| 26.06.2025 | 111,32 | 112,80 | 111,32 | 112,58 | 0,09% | 442,00 |
| 25.06.2025 | 112,48 | 112,48 | 112,48 | 112,48 | -1,59% | - |
| 24.06.2025 | 113,22 | 114,30 | 113,22 | 114,30 | 2,60% | 80,00 |
| 23.06.2025 | 109,66 | 111,40 | 109,66 | 111,40 | 0,45% | 41,00 |
| 20.06.2025 | 111,74 | 111,74 | 110,90 | 110,90 | -1,51% | 23,00 |
| 19.06.2025 | 112,60 | 112,60 | 112,60 | 112,60 | -0,69% | - |
| 18.06.2025 | 108,30 | 113,38 | 108,30 | 113,38 | 8,48% | 27,00 |
| 17.06.2025 | 104,52 | 104,52 | 104,52 | 104,52 | 0,33% | - |
| 16.06.2025 | 104,18 | 104,18 | 104,18 | 104,18 | 0,56% | - |
| 13.06.2025 | 103,60 | 103,60 | 103,60 | 103,60 | -2,19% | - |
| 12.06.2025 | 103,30 | 105,92 | 103,30 | 105,92 | 1,65% | 28,00 |
| 11.06.2025 | 104,20 | 104,20 | 104,20 | 104,20 | -1,64% | - |
| 10.06.2025 | 105,94 | 105,94 | 105,94 | 105,94 | -0,64% | - |
| 09.06.2025 | 106,62 | 106,62 | 106,62 | 106,62 | 0,26% | - |
| 06.06.2025 | 106,34 | 106,34 | 106,34 | 106,34 | -0,60% | - |
| 05.06.2025 | 105,52 | 106,98 | 105,52 | 106,98 | 2,47% | 30,00 |
| 04.06.2025 | 104,40 | 104,40 | 104,40 | 104,40 | 2,29% | - |
| 03.06.2025 | 102,30 | 102,32 | 102,06 | 102,06 | -0,55% | 190,00 |
| 02.06.2025 | 102,62 | 102,62 | 102,62 | 102,62 | -0,56% | - |
| 30.05.2025 | 103,20 | 103,20 | 103,20 | 103,20 | -2,14% | - |
| 29.05.2025 | 105,52 | 105,52 | 105,46 | 105,46 | 2,21% | 5,00 |
| 28.05.2025 | 103,18 | 103,18 | 103,18 | 103,18 | 1,88% | - |
| 27.05.2025 | 101,28 | 101,28 | 101,28 | 101,28 | 1,12% | - |
| 26.05.2025 | 100,16 | 100,16 | 100,16 | 100,16 | -0,06% | - |
| 23.05.2025 | 101,48 | 101,48 | 99,30 | 100,22 | -0,38% | 178,00 |
| 22.05.2025 | 100,60 | 100,60 | 100,60 | 100,60 | -0,93% | - |
| 21.05.2025 | 101,18 | 101,54 | 101,18 | 101,54 | -1,19% | 116,00 |
| 20.05.2025 | 102,76 | 102,76 | 102,76 | 102,76 | -0,73% | - |
| 19.05.2025 | 102,66 | 103,52 | 102,66 | 103,52 | -0,63% | 12,00 |
| 16.05.2025 | 104,18 | 104,18 | 104,18 | 104,18 | -1,14% | - |
| 15.05.2025 | 105,38 | 105,38 | 105,38 | 105,38 | 0,67% | - |
| 14.05.2025 | 104,68 | 104,68 | 104,68 | 104,68 | 2,83% | - |
| 13.05.2025 | 101,00 | 101,80 | 101,00 | 101,80 | -0,20% | 20,00 |
| 12.05.2025 | 98,43 | 102,00 | 98,43 | 102,00 | 6,76% | 10,00 |
| 09.05.2025 | 97,11 | 97,11 | 95,54 | 95,54 | 1,39% | 333,00 |
| 08.05.2025 | 94,23 | 94,23 | 94,23 | 94,23 | 0,96% | - |
| 07.05.2025 | 93,33 | 93,33 | 93,33 | 93,33 | 0,08% | - |
| 06.05.2025 | 93,26 | 93,26 | 93,26 | 93,26 | -1,24% | - |
| 05.05.2025 | 91,56 | 94,43 | 91,56 | 94,43 | 1,37% | 3,00 |
| 02.05.2025 | 93,52 | 94,80 | 93,15 | 93,15 | 4,73% | 62,00 |
| 30.04.2025 | 88,94 | 88,94 | 88,94 | 88,94 | -0,08% | - |
| 29.04.2025 | 89,01 | 89,01 | 89,01 | 89,01 | 0,68% | - |
| 28.04.2025 | 88,41 | 88,41 | 88,41 | 88,41 | 0,06% | - |
| 25.04.2025 | 87,95 | 88,36 | 87,95 | 88,36 | 1,49% | 10,00 |
| 24.04.2025 | 83,23 | 87,06 | 83,23 | 87,06 | 6,63% | 12,00 |
| 23.04.2025 | 81,65 | 81,65 | 81,65 | 81,65 | 5,75% | - |
| 22.04.2025 | 77,21 | 77,21 | 77,21 | 77,21 | -5,25% | - |
| 17.04.2025 | 81,49 | 81,49 | 81,49 | 81,49 | 2,85% | - |
| 16.04.2025 | 79,23 | 79,23 | 79,23 | 79,23 | -2,67% | - |
| 15.04.2025 | 80,26 | 81,40 | 80,26 | 81,40 | -1,11% | 5,00 |
| 14.04.2025 | 82,31 | 82,31 | 82,31 | 82,31 | -0,75% | - |
| 11.04.2025 | 83,15 | 83,15 | 82,93 | 82,93 | 0,51% | 3,00 |
| 10.04.2025 | 88,31 | 88,31 | 82,51 | 82,51 | 2,80% | 45,00 |
| 09.04.2025 | 77,29 | 80,26 | 77,29 | 80,26 | -1,85% | 10,00 |
| 08.04.2025 | 80,95 | 81,77 | 80,95 | 81,77 | 10,98% | 100,00 |
| 07.04.2025 | 73,68 | 73,68 | 73,68 | 73,68 | -8,44% | - |
| 04.04.2025 | 85,43 | 85,43 | 80,47 | 80,47 | -8,18% | 70,00 |
| 03.04.2025 | 89,14 | 89,14 | 87,64 | 87,64 | -5,39% | 9,00 |
| 02.04.2025 | 93,40 | 93,40 | 92,63 | 92,63 | 1,76% | 10,00 |
| 01.04.2025 | 91,03 | 91,03 | 91,03 | 91,03 | -1,41% | - |
| 31.03.2025 | 92,33 | 92,33 | 92,33 | 92,33 | -4,56% | - |
| 28.03.2025 | 96,74 | 96,74 | 96,74 | 96,74 | -2,97% | - |
| 27.03.2025 | 99,70 | 99,70 | 99,70 | 99,70 | -2,83% | - |
| 26.03.2025 | 102,32 | 102,60 | 102,32 | 102,60 | 0,81% | 200,00 |
| 25.03.2025 | 101,78 | 101,78 | 101,78 | 101,78 | 3,62% | - |
| 24.03.2025 | 98,22 | 98,22 | 98,22 | 98,22 | 3,15% | 5,00 |
| 21.03.2025 | 95,22 | 95,22 | 95,22 | 95,22 | -1,07% | - |
| 20.03.2025 | 96,25 | 96,25 | 96,25 | 96,25 | 0,71% | - |
| 19.03.2025 | 94,23 | 95,57 | 94,23 | 95,57 | 1,15% | 158,00 |
| 18.03.2025 | 94,48 | 94,48 | 94,48 | 94,48 | 1,30% | - |
| 17.03.2025 | 92,63 | 93,27 | 92,63 | 93,27 | 2,52% | 60,00 |
| 14.03.2025 | 92,48 | 92,48 | 90,98 | 90,98 | -1,87% | 101,00 |
| 13.03.2025 | 92,71 | 92,71 | 92,71 | 92,71 | -1,60% | - |
| 12.03.2025 | 93,71 | 94,22 | 93,71 | 94,22 | 0,40% | 4,00 |
| 11.03.2025 | 93,84 | 93,84 | 93,84 | 93,84 | -0,13% | - |
| 10.03.2025 | 100,18 | 100,38 | 93,95 | 93,96 | -4,90% | 59,00 |
| 07.03.2025 | 102,68 | 102,68 | 98,80 | 98,80 | -4,54% | 37,00 |
| 06.03.2025 | 105,16 | 105,16 | 103,50 | 103,50 | -1,43% | 85,00 |
| 05.03.2025 | 108,72 | 108,72 | 105,00 | 105,00 | -2,63% | 100,00 |
| 04.03.2025 | 107,84 | 107,84 | 107,84 | 107,84 | -3,66% | - |
| 03.03.2025 | 111,66 | 112,16 | 111,66 | 111,94 | 2,92% | 84,00 |
| 28.02.2025 | 108,76 | 108,76 | 108,76 | 108,76 | -2,94% | - |
| 27.02.2025 | 109,54 | 112,06 | 109,54 | 112,06 | 2,32% | 430,00 |
| 26.02.2025 | 110,14 | 110,14 | 109,52 | 109,52 | -1,86% | 7,00 |
| 25.02.2025 | 111,60 | 111,60 | 111,60 | 111,60 | 1,45% | - |
| 24.02.2025 | 115,00 | 115,00 | 110,00 | 110,00 | -4,31% | 70,00 |
| 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 |