105,360€
4,28%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 105,79 | 106,27 | 105,30 | 106,09 | 5,00% | - |
| 05.03.2026 | 101,22 | 101,22 | 101,04 | 101,04 | -1,94% | 50,00 |
| 04.03.2026 | 95,14 | 103,04 | 95,14 | 103,04 | 6,70% | 49,00 |
| 03.03.2026 | 92,25 | 96,57 | 91,47 | 96,57 | 3,56% | 980,00 |
| 02.03.2026 | 93,25 | 93,25 | 93,25 | 93,25 | -4,55% | - |
| 27.02.2026 | 98,45 | 98,94 | 97,70 | 97,70 | 1,26% | 66,00 |
| 26.02.2026 | 93,65 | 96,48 | 93,65 | 96,48 | 8,03% | 103,00 |
| 25.02.2026 | 88,37 | 89,31 | 88,37 | 89,31 | 0,03% | 750,00 |
| 24.02.2026 | 87,24 | 89,28 | 87,24 | 89,28 | 2,49% | 343,00 |
| 23.02.2026 | 97,10 | 97,96 | 87,11 | 87,11 | -13,72% | 124,00 |
| 20.02.2026 | 102,70 | 103,00 | 100,96 | 100,96 | -2,17% | 210,00 |
| 19.02.2026 | 103,50 | 103,50 | 102,38 | 103,20 | -0,08% | 702,00 |
| 18.02.2026 | 102,38 | 103,28 | 102,38 | 103,28 | -3,01% | 100,00 |
| 17.02.2026 | 104,26 | 106,48 | 104,26 | 106,48 | 0,00% | 470,00 |
| 16.02.2026 | 106,48 | 106,48 | 106,48 | 106,48 | 1,56% | 9,00 |
| 13.02.2026 | 105,22 | 106,08 | 104,84 | 104,84 | -2,37% | 1.218,00 |
| 12.02.2026 | 107,38 | 107,38 | 107,38 | 107,38 | 1,67% | - |
| 11.02.2026 | 108,90 | 108,90 | 105,62 | 105,62 | -4,97% | 90,00 |
| 10.02.2026 | 96,54 | 111,14 | 95,27 | 111,14 | 17,21% | 490,00 |
| 09.02.2026 | 94,51 | 96,66 | 94,47 | 94,82 | 2,11% | 268,00 |
| 06.02.2026 | 89,58 | 92,86 | 89,58 | 92,86 | -4,17% | 100,00 |
| 05.02.2026 | 98,82 | 98,82 | 96,90 | 96,90 | -4,57% | 25,00 |
| 04.02.2026 | 101,54 | 101,54 | 101,54 | 101,54 | 1,28% | - |
| 03.02.2026 | 109,74 | 109,74 | 100,18 | 100,26 | -8,90% | 115,00 |
| 02.02.2026 | 106,14 | 110,06 | 106,14 | 110,06 | 3,81% | 45,00 |
| 30.01.2026 | 106,30 | 106,30 | 106,02 | 106,02 | -1,12% | 100,00 |
| 29.01.2026 | 114,32 | 114,32 | 107,22 | 107,22 | -7,31% | 20,00 |
| 28.01.2026 | 115,68 | 115,68 | 115,68 | 115,68 | 0,94% | - |
| 27.01.2026 | 116,28 | 118,00 | 114,60 | 114,60 | -0,10% | 528,00 |
| 26.01.2026 | 109,38 | 114,72 | 109,38 | 114,72 | 4,31% | 60,00 |
| 23.01.2026 | 112,52 | 112,74 | 109,98 | 109,98 | -2,41% | 11,00 |
| 22.01.2026 | 109,00 | 112,70 | 109,00 | 112,70 | 4,92% | 607,00 |
| 21.01.2026 | 99,54 | 107,42 | 99,54 | 107,42 | 7,64% | 125,00 |
| 20.01.2026 | 100,34 | 100,34 | 99,80 | 99,80 | -1,75% | 50,00 |
| 19.01.2026 | 100,96 | 101,58 | 100,96 | 101,58 | -1,65% | 100,00 |
| 16.01.2026 | 104,04 | 104,04 | 102,90 | 103,28 | -1,53% | 298,00 |
| 15.01.2026 | 104,88 | 104,88 | 104,88 | 104,88 | 0,21% | - |
| 14.01.2026 | 107,02 | 107,02 | 104,28 | 104,66 | -1,26% | 70,00 |
| 13.01.2026 | 108,06 | 108,06 | 106,00 | 106,00 | -2,54% | 19,00 |
| 12.01.2026 | 108,78 | 108,92 | 108,42 | 108,76 | -0,75% | 154,00 |
| 09.01.2026 | 111,94 | 111,94 | 109,58 | 109,58 | -4,26% | 10,00 |
| 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 |