131,700€
-0,58%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 132,66 | 132,66 | 130,57 | 131,73 | -0,56% | 15,00 |
| 03.07.2025 | 127,51 | 133,19 | 124,29 | 132,47 | 15,80% | 89,00 |
| 02.07.2025 | 112,55 | 115,09 | 111,17 | 114,40 | 1,87% | - |
| 01.07.2025 | 113,72 | 114,88 | 110,70 | 112,30 | -1,53% | - |
| 30.06.2025 | 113,21 | 115,46 | 112,46 | 114,04 | 1,05% | 90,00 |
| 27.06.2025 | 112,33 | 113,72 | 111,46 | 112,85 | 0,76% | - |
| 26.06.2025 | 111,61 | 113,01 | 110,11 | 112,00 | 0,25% | - |
| 25.06.2025 | 112,30 | 114,28 | 111,36 | 111,72 | -0,81% | - |
| 24.06.2025 | 113,84 | 114,04 | 111,86 | 112,63 | 0,69% | - |
| 23.06.2025 | 110,44 | 112,68 | 109,38 | 111,86 | 1,02% | 20,00 |
| 20.06.2025 | 112,77 | 114,35 | 110,22 | 110,73 | -1,23% | 40,00 |
| 19.06.2025 | 113,16 | 113,43 | 111,32 | 112,11 | -1,05% | - |
| 18.06.2025 | 108,45 | 113,80 | 108,18 | 113,30 | 4,20% | - |
| 17.06.2025 | 104,90 | 108,98 | 103,47 | 108,73 | 3,03% | - |
| 16.06.2025 | 104,55 | 105,65 | 104,29 | 105,53 | 1,21% | - |
| 13.06.2025 | 104,54 | 106,58 | 103,82 | 104,27 | -1,57% | 16,00 |
| 12.06.2025 | 104,48 | 106,78 | 103,17 | 105,93 | 2,51% | - |
| 11.06.2025 | 104,57 | 105,05 | 102,86 | 103,34 | -1,55% | - |
| 10.06.2025 | 106,01 | 108,22 | 104,60 | 104,97 | -1,09% | - |
| 09.06.2025 | 106,49 | 107,74 | 104,25 | 106,13 | -1,01% | - |
| 06.06.2025 | 106,64 | 108,12 | 106,38 | 107,21 | 0,72% | - |
| 05.06.2025 | 105,55 | 108,17 | 104,97 | 106,44 | 1,47% | - |
| 04.06.2025 | 104,50 | 106,46 | 103,60 | 104,90 | 0,51% | - |
| 03.06.2025 | 102,45 | 104,69 | 101,91 | 104,37 | 1,50% | - |
| 02.06.2025 | 102,88 | 103,69 | 100,27 | 102,83 | -0,92% | - |
| 30.05.2025 | 103,29 | 104,09 | 101,58 | 103,78 | 0,84% | - |
| 29.05.2025 | 106,04 | 106,04 | 101,70 | 102,92 | -0,06% | - |
| 28.05.2025 | 103,85 | 105,06 | 102,84 | 102,98 | -0,79% | - |
| 27.05.2025 | 101,40 | 104,14 | 101,21 | 103,80 | 2,05% | - |
| 26.05.2025 | 100,61 | 101,87 | 100,59 | 101,71 | 1,01% | - |
| 23.05.2025 | 101,92 | 102,85 | 98,58 | 100,69 | -1,79% | - |
| 22.05.2025 | 100,72 | 103,79 | 100,51 | 102,52 | 2,06% | - |
| 21.05.2025 | 102,08 | 102,33 | 100,17 | 100,45 | -2,52% | - |
| 20.05.2025 | 102,98 | 103,54 | 101,71 | 103,05 | -0,53% | - |
| 19.05.2025 | 102,95 | 104,73 | 100,72 | 103,60 | -2,00% | - |
| 16.05.2025 | 104,31 | 106,42 | 104,17 | 105,71 | 0,92% | - |
| 15.05.2025 | 105,38 | 105,93 | 103,69 | 104,75 | -1,74% | - |
| 14.05.2025 | 104,83 | 106,87 | 103,89 | 106,61 | 1,69% | - |
| 13.05.2025 | 101,56 | 105,61 | 101,44 | 104,84 | 2,50% | 70,00 |
| 12.05.2025 | 98,48 | 102,81 | 98,33 | 102,28 | 6,71% | - |
| 09.05.2025 | 97,64 | 98,03 | 94,65 | 95,85 | -1,52% | - |
| 08.05.2025 | 94,74 | 98,21 | 94,07 | 97,32 | 3,76% | 63,00 |
| 07.05.2025 | 94,27 | 94,99 | 91,77 | 93,79 | 0,60% | - |
| 06.05.2025 | 93,27 | 95,65 | 89,10 | 93,24 | -0,26% | 21,00 |
| 05.05.2025 | 92,19 | 94,58 | 90,72 | 93,48 | 0,64% | - |
| 02.05.2025 | 94,21 | 96,36 | 92,75 | 92,89 | 3,01% | - |
| 30.04.2025 | 89,62 | 90,22 | 87,17 | 90,18 | 0,31% | - |
| 29.04.2025 | 89,37 | 90,28 | 88,50 | 89,90 | 0,95% | - |
| 28.04.2025 | 88,69 | 89,79 | 87,90 | 89,05 | -0,37% | - |
| 25.04.2025 | 88,61 | 89,44 | 86,60 | 89,38 | 2,20% | - |
| 24.04.2025 | 84,01 | 87,65 | 82,36 | 87,46 | 4,80% | 625,00 |
| 23.04.2025 | 81,98 | 85,55 | 81,97 | 83,46 | 4,25% | 725,00 |
| 22.04.2025 | 77,38 | 80,46 | 77,38 | 80,06 | -0,15% | - |
| 17.04.2025 | 81,60 | 82,87 | 79,18 | 80,18 | -0,63% | 210,00 |
| 16.04.2025 | 78,89 | 82,32 | 78,78 | 80,69 | -1,60% | - |
| 15.04.2025 | 80,71 | 82,78 | 80,43 | 82,00 | 1,33% | 20,00 |
| 14.04.2025 | 82,61 | 84,70 | 79,71 | 80,92 | -0,27% | - |
| 11.04.2025 | 83,67 | 84,09 | 79,95 | 81,14 | -2,45% | - |
| 10.04.2025 | 88,44 | 88,44 | 81,44 | 83,18 | -6,53% | 15,00 |
| 09.04.2025 | 77,98 | 90,22 | 76,59 | 88,99 | 12,08% | - |
| 08.04.2025 | 81,67 | 84,89 | 78,21 | 79,40 | -1,72% | - |
| 07.04.2025 | 76,29 | 83,71 | 74,59 | 80,79 | 0,73% | 14,00 |
| 04.04.2025 | 86,01 | 86,15 | 78,90 | 80,21 | -6,34% | - |
| 03.04.2025 | 89,53 | 89,96 | 83,82 | 85,63 | -8,67% | 435,00 |
| 02.04.2025 | 93,39 | 94,72 | 90,95 | 93,76 | 0,11% | - |
| 01.04.2025 | 91,29 | 93,98 | 91,13 | 93,66 | 2,13% | - |
| 31.03.2025 | 92,74 | 92,87 | 89,46 | 91,71 | -1,05% | - |
| 28.03.2025 | 96,81 | 97,25 | 92,53 | 92,68 | -4,16% | - |
| 27.03.2025 | 99,94 | 100,63 | 96,34 | 96,70 | -3,70% | 24,00 |
| 26.03.2025 | 102,30 | 102,82 | 99,58 | 100,42 | -1,98% | 10,00 |
| 25.03.2025 | 102,02 | 103,94 | 101,74 | 102,44 | 0,32% | - |
| 24.03.2025 | 98,27 | 102,53 | 97,97 | 102,11 | 5,14% | 85,00 |
| 21.03.2025 | 95,50 | 97,56 | 92,82 | 97,12 | 1,27% | 85,00 |
| 20.03.2025 | 96,32 | 97,10 | 94,91 | 95,91 | -0,17% | - |
| 19.03.2025 | 94,37 | 96,21 | 93,77 | 96,07 | 1,88% | 9,00 |
| 18.03.2025 | 94,95 | 95,04 | 92,28 | 94,29 | -1,71% | - |
| 17.03.2025 | 92,94 | 96,25 | 92,81 | 95,93 | 2,97% | 505,00 |
| 14.03.2025 | 91,77 | 93,77 | 90,85 | 93,16 | 2,58% | 30,00 |
| 13.03.2025 | 93,38 | 94,18 | 90,59 | 90,82 | -2,78% | - |
| 12.03.2025 | 93,92 | 96,84 | 92,62 | 93,41 | 0,27% | - |
| 11.03.2025 | 93,84 | 95,16 | 92,38 | 93,16 | -0,87% | 315,00 |
| 10.03.2025 | 100,36 | 100,49 | 93,24 | 93,98 | -6,99% | 40,00 |
| 07.03.2025 | 103,43 | 104,47 | 98,43 | 101,04 | -2,22% | 26,00 |
| 06.03.2025 | 105,40 | 106,51 | 102,20 | 103,33 | -3,09% | - |
| 05.03.2025 | 109,47 | 109,73 | 104,83 | 106,62 | -2,07% | 20,00 |
| 04.03.2025 | 108,39 | 109,75 | 105,02 | 108,87 | 0,81% | 37,00 |
| 03.03.2025 | 112,39 | 112,91 | 107,56 | 107,99 | -3,91% | 12,00 |
| 28.02.2025 | 109,40 | 112,40 | 107,31 | 112,39 | 3,03% | 70,00 |
| 27.02.2025 | 110,15 | 112,87 | 108,80 | 109,08 | 0,92% | 46,00 |
| 26.02.2025 | 110,09 | 112,11 | 107,62 | 108,09 | -1,12% | - |
| 25.02.2025 | 111,99 | 112,28 | 107,88 | 109,31 | -2,70% | 20,00 |
| 24.02.2025 | 115,05 | 117,39 | 109,44 | 112,34 | -1,77% | 50,00 |
| 21.02.2025 | 120,35 | 121,44 | 114,28 | 114,36 | -4,82% | 43,00 |
| 20.02.2025 | 122,86 | 123,27 | 118,35 | 120,15 | -2,75% | - |
| 19.02.2025 | 124,96 | 125,85 | 122,86 | 123,55 | -1,08% | - |
| 18.02.2025 | 123,48 | 125,24 | 121,83 | 124,90 | 0,74% | 40,00 |
| 17.02.2025 | 125,48 | 127,33 | 123,56 | 123,98 | -0,69% | 6.000,00 |
| 14.02.2025 | 129,34 | 130,08 | 123,50 | 124,84 | -3,90% | 234,00 |
| 13.02.2025 | 147,71 | 149,08 | 124,38 | 129,91 | -8,84% | 54,00 |
| 12.02.2025 | 141,42 | 143,32 | 137,71 | 142,50 | 1,38% | 62,00 |