211,750€
-1,51%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 213,00 | 213,00 | 212,50 | 212,50 | -1,16% | 9,00 |
| 03.06.2026 | 228,00 | 229,50 | 215,00 | 215,00 | -7,53% | 182,00 |
| 02.06.2026 | 237,50 | 237,50 | 226,50 | 232,50 | -2,92% | 1.631,00 |
| 01.06.2026 | 214,00 | 239,50 | 214,00 | 239,50 | 12,97% | 1.165,00 |
| 29.05.2026 | 194,20 | 212,00 | 194,20 | 212,00 | 8,05% | 25,00 |
| 28.05.2026 | 197,40 | 203,00 | 196,20 | 196,20 | 3,37% | 89,00 |
| 27.05.2026 | 190,60 | 190,60 | 189,80 | 189,80 | -1,86% | 1,00 |
| 26.05.2026 | 191,20 | 193,40 | 191,20 | 193,40 | 1,58% | - |
| 25.05.2026 | 190,40 | 190,40 | 190,40 | 190,40 | -0,63% | - |
| 22.05.2026 | 188,40 | 191,60 | 188,40 | 191,60 | 2,24% | 1.021,00 |
| 21.05.2026 | 181,40 | 187,40 | 181,40 | 187,40 | 1,96% | 171,00 |
| 20.05.2026 | 185,80 | 185,80 | 183,80 | 183,80 | 1,66% | 635,00 |
| 19.05.2026 | 180,20 | 180,80 | 180,20 | 180,80 | 1,57% | 411,00 |
| 18.05.2026 | 177,60 | 178,00 | 177,60 | 178,00 | 0,91% | 90,00 |
| 15.05.2026 | 171,00 | 176,40 | 171,00 | 176,40 | 0,68% | 1.483,00 |
| 14.05.2026 | 176,40 | 176,80 | 175,20 | 175,20 | 3,06% | 112,00 |
| 13.05.2026 | 170,00 | 170,80 | 170,00 | 170,00 | 1,19% | 27,00 |
| 12.05.2026 | 170,60 | 172,60 | 168,00 | 168,00 | -2,21% | 545,00 |
| 11.05.2026 | 171,00 | 171,80 | 168,00 | 171,80 | 2,38% | 1.414,00 |
| 08.05.2026 | 159,40 | 167,80 | 157,80 | 167,80 | 4,61% | 1.564,00 |
| 07.05.2026 | 123,00 | 160,80 | 122,80 | 160,40 | 31,48% | 2.531,00 |
| 06.05.2026 | 123,80 | 123,80 | 122,00 | 122,00 | -2,40% | 85,00 |
| 05.05.2026 | 126,40 | 126,60 | 125,00 | 125,00 | 3,99% | 215,00 |
| 04.05.2026 | 119,60 | 120,80 | 119,60 | 120,20 | 5,25% | 229,00 |
| 30.04.2026 | 114,80 | 114,80 | 114,20 | 114,20 | 1,60% | 100,00 |
| 29.04.2026 | 112,40 | 112,40 | 112,40 | 112,40 | -0,18% | - |
| 28.04.2026 | 112,60 | 115,00 | 112,60 | 112,60 | 2,55% | 1.803,00 |
| 27.04.2026 | 110,40 | 110,40 | 109,80 | 109,80 | -0,54% | 10,00 |
| 24.04.2026 | 110,40 | 110,40 | 110,40 | 110,40 | 0,36% | - |
| 23.04.2026 | 110,00 | 110,00 | 110,00 | 110,00 | -2,14% | - |
| 22.04.2026 | 111,60 | 112,40 | 111,60 | 112,40 | 1,44% | 10,00 |
| 21.04.2026 | 110,60 | 111,60 | 110,60 | 110,80 | 2,97% | 77,00 |
| 20.04.2026 | 105,80 | 107,60 | 105,80 | 107,60 | 1,13% | 10,00 |
| 17.04.2026 | 104,80 | 106,40 | 104,80 | 106,40 | 1,33% | 60,00 |
| 16.04.2026 | 103,60 | 108,00 | 103,60 | 105,00 | 12,30% | 1.853,00 |
| 15.04.2026 | 93,50 | 93,50 | 93,50 | 93,50 | 0,75% | - |
| 14.04.2026 | 93,50 | 95,60 | 92,80 | 92,80 | 1,42% | 2.426,00 |
| 13.04.2026 | 89,10 | 91,50 | 89,10 | 91,50 | 1,67% | 283,00 |
| 10.04.2026 | 93,70 | 94,00 | 90,00 | 90,00 | -5,96% | 134,00 |
| 09.04.2026 | 101,20 | 102,00 | 95,70 | 95,70 | -8,33% | 514,00 |
| 08.04.2026 | 103,00 | 104,40 | 103,00 | 104,40 | 7,52% | 191,00 |
| 07.04.2026 | 100,80 | 100,80 | 97,10 | 97,10 | -3,48% | 3,00 |
| 02.04.2026 | 100,76 | 100,76 | 100,60 | 100,60 | -1,89% | 80,00 |
| 01.04.2026 | 102,20 | 104,24 | 102,20 | 102,54 | -0,45% | 93,00 |
| 31.03.2026 | 101,36 | 103,00 | 101,36 | 103,00 | 0,45% | 163,00 |
| 30.03.2026 | 99,09 | 102,54 | 99,09 | 102,54 | -5,04% | 97,00 |
| 27.03.2026 | 107,98 | 107,98 | 107,98 | 107,98 | 1,77% | - |
| 26.03.2026 | 106,10 | 106,10 | 106,10 | 106,10 | -0,21% | - |
| 25.03.2026 | 106,48 | 108,94 | 106,32 | 106,32 | -4,46% | 601,00 |
| 24.03.2026 | 110,98 | 111,28 | 110,98 | 111,28 | 0,58% | 50,00 |
| 23.03.2026 | 106,30 | 112,02 | 106,30 | 110,64 | -1,09% | 373,00 |
| 20.03.2026 | 111,86 | 111,86 | 111,86 | 111,86 | -1,62% | - |
| 19.03.2026 | 113,70 | 113,70 | 113,70 | 113,70 | 1,32% | - |
| 18.03.2026 | 112,22 | 112,22 | 112,22 | 112,22 | 2,75% | - |
| 17.03.2026 | 109,22 | 109,22 | 109,22 | 109,22 | 0,09% | - |
| 16.03.2026 | 109,14 | 109,14 | 109,12 | 109,12 | -0,44% | 428,00 |
| 13.03.2026 | 109,60 | 109,60 | 109,60 | 109,60 | -0,74% | - |
| 12.03.2026 | 109,26 | 110,42 | 109,26 | 110,42 | 1,38% | 50,00 |
| 11.03.2026 | 106,08 | 108,92 | 106,08 | 108,92 | 1,53% | 65,00 |
| 10.03.2026 | 110,22 | 110,22 | 107,28 | 107,28 | 0,90% | 30,00 |
| 09.03.2026 | 106,32 | 106,32 | 106,32 | 106,32 | -1,54% | - |
| 06.03.2026 | 105,30 | 107,98 | 103,20 | 107,98 | 6,87% | 173,00 |
| 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 |