115,810€
0,70%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 115,68 | 116,35 | 114,74 | 115,76 | 0,66% | - |
| 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 |
| 15.08.2025 | 106,74 | 106,74 | 106,06 | 106,10 | -3,14% | 95,00 |
| 14.08.2025 | 109,54 | 109,54 | 109,54 | 109,54 | -1,12% | - |
| 13.08.2025 | 110,76 | 110,78 | 110,76 | 110,78 | 0,02% | 50,00 |
| 12.08.2025 | 110,76 | 110,76 | 110,76 | 110,76 | -1,25% | - |
| 11.08.2025 | 112,16 | 112,16 | 112,16 | 112,16 | -4,32% | - |
| 08.08.2025 | 117,22 | 117,22 | 117,22 | 117,22 | -7,56% | - |
| 07.08.2025 | 117,22 | 126,80 | 117,22 | 126,80 | 9,08% | 20,00 |
| 06.08.2025 | 116,02 | 116,24 | 115,02 | 116,24 | -4,14% | 185,00 |
| 05.08.2025 | 120,40 | 121,26 | 120,40 | 121,26 | 2,31% | 442,00 |
| 04.08.2025 | 117,44 | 118,52 | 117,44 | 118,52 | -1,43% | 8,00 |
| 01.08.2025 | 121,58 | 121,58 | 120,24 | 120,24 | -3,30% | 40,00 |
| 31.07.2025 | 124,34 | 124,34 | 124,34 | 124,34 | -5,07% | - |
| 30.07.2025 | 129,62 | 130,98 | 129,62 | 130,98 | -0,02% | 50,00 |
| 29.07.2025 | 129,76 | 131,00 | 129,76 | 131,00 | 0,52% | 5,00 |
| 28.07.2025 | 128,52 | 130,32 | 128,52 | 130,32 | 2,10% | 54,00 |
| 25.07.2025 | 124,64 | 127,64 | 124,64 | 127,64 | 3,99% | 69,00 |
| 24.07.2025 | 122,74 | 122,74 | 122,74 | 122,74 | -0,47% | - |
| 23.07.2025 | 123,32 | 123,32 | 123,32 | 123,32 | -0,60% | - |
| 22.07.2025 | 123,44 | 124,06 | 123,44 | 124,06 | 0,23% | 50,00 |
| 21.07.2025 | 124,40 | 124,40 | 123,78 | 123,78 | 0,52% | 25,00 |
| 18.07.2025 | 123,14 | 123,14 | 123,14 | 123,14 | -0,06% | - |
| 17.07.2025 | 119,42 | 123,22 | 119,42 | 123,22 | 4,25% | 87,00 |
| 16.07.2025 | 120,46 | 120,46 | 118,20 | 118,20 | -1,91% | 39,00 |
| 15.07.2025 | 118,66 | 120,50 | 118,66 | 120,50 | 3,52% | 70,00 |
| 14.07.2025 | 116,40 | 116,40 | 116,40 | 116,40 | -0,46% | - |
| 11.07.2025 | 117,36 | 117,36 | 116,94 | 116,94 | -4,23% | 20,00 |
| 10.07.2025 | 121,16 | 122,28 | 121,16 | 122,10 | 0,48% | 90,00 |
| 09.07.2025 | 124,16 | 124,16 | 121,46 | 121,52 | -3,26% | 89,00 |
| 08.07.2025 | 129,76 | 129,76 | 125,62 | 125,62 | -5,29% | 7,00 |
| 07.07.2025 | 131,74 | 132,64 | 131,74 | 132,64 | 0,62% | 20,00 |
| 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% | - |