119,920€
-3,97%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 123,65 | 123,96 | 118,32 | 119,68 | -4,19% | - |
| 14.11.2024 | 121,46 | 126,19 | 121,40 | 124,92 | 2,89% | 205,00 |
| 13.11.2024 | 116,04 | 124,28 | 115,53 | 121,41 | 4,53% | 30,00 |
| 12.11.2024 | 115,13 | 117,14 | 114,24 | 116,15 | 1,11% | - |
| 11.11.2024 | 116,54 | 118,40 | 114,08 | 114,87 | -1,05% | - |
| 08.11.2024 | 120,62 | 121,08 | 114,37 | 116,09 | -3,40% | - |
| 07.11.2024 | 122,74 | 123,86 | 112,36 | 120,17 | 0,54% | 200,00 |
| 06.11.2024 | 118,41 | 120,63 | 118,34 | 119,53 | 4,41% | 51,00 |
| 05.11.2024 | 115,61 | 116,59 | 114,35 | 114,48 | -0,82% | - |
| 04.11.2024 | 113,36 | 116,79 | 111,51 | 115,43 | 1,62% | - |
| 01.11.2024 | 114,95 | 115,93 | 111,11 | 113,59 | 0,09% | 10,00 |
| 31.10.2024 | 114,70 | 116,36 | 112,37 | 113,49 | -3,39% | 414,00 |
| 30.10.2024 | 120,72 | 121,77 | 116,84 | 117,47 | -1,83% | - |
| 29.10.2024 | 117,09 | 120,03 | 116,63 | 119,66 | 2,87% | - |
| 28.10.2024 | 118,00 | 118,57 | 116,02 | 116,32 | -0,83% | - |
| 25.10.2024 | 114,50 | 118,17 | 114,49 | 117,29 | 2,49% | - |
| 24.10.2024 | 114,18 | 114,82 | 112,53 | 114,44 | 1,56% | 20,00 |
| 23.10.2024 | 115,12 | 116,27 | 112,29 | 112,68 | -2,37% | - |
| 22.10.2024 | 115,85 | 116,85 | 113,87 | 115,42 | -0,78% | - |
| 21.10.2024 | 117,50 | 118,58 | 115,36 | 116,33 | -1,37% | - |
| 18.10.2024 | 118,04 | 120,00 | 117,04 | 117,94 | 1,15% | - |
| 17.10.2024 | 116,31 | 118,32 | 115,24 | 116,60 | 0,50% | 320,00 |
| 16.10.2024 | 116,71 | 117,15 | 113,30 | 116,02 | -0,43% | 25,00 |
| 15.10.2024 | 118,48 | 118,64 | 115,39 | 116,52 | -1,60% | - |
| 14.10.2024 | 118,69 | 120,46 | 117,72 | 118,41 | -0,31% | - |
| 11.10.2024 | 118,91 | 120,03 | 117,74 | 118,78 | -0,17% | 130,00 |
| 10.10.2024 | 114,25 | 119,12 | 113,08 | 118,98 | 3,99% | - |
| 09.10.2024 | 112,27 | 115,61 | 112,19 | 114,41 | 1,54% | - |
| 08.10.2024 | 111,35 | 115,07 | 110,63 | 112,68 | 1,06% | - |
| 07.10.2024 | 111,65 | 112,68 | 110,34 | 111,50 | -0,25% | - |
| 04.10.2024 | 106,76 | 111,88 | 106,46 | 111,78 | 4,82% | - |
| 03.10.2024 | 104,93 | 107,63 | 103,48 | 106,64 | 1,37% | - |
| 02.10.2024 | 102,71 | 105,62 | 102,37 | 105,20 | 2,13% | - |
| 01.10.2024 | 103,20 | 106,13 | 102,21 | 103,01 | -0,34% | - |
| 30.09.2024 | 102,00 | 103,41 | 101,14 | 103,36 | 1,06% | - |
| 27.09.2024 | 102,24 | 103,09 | 101,69 | 102,28 | 0,15% | - |
| 26.09.2024 | 105,17 | 106,55 | 101,20 | 102,13 | -2,06% | - |
| 25.09.2024 | 104,37 | 105,10 | 103,11 | 104,28 | -0,65% | - |
| 24.09.2024 | 104,58 | 106,16 | 103,54 | 104,96 | 0,37% | - |
| 23.09.2024 | 103,19 | 104,92 | 102,89 | 104,57 | 1,71% | 480,00 |
| 20.09.2024 | 103,21 | 103,61 | 102,17 | 102,81 | -0,67% | - |
| 19.09.2024 | 103,37 | 104,76 | 103,13 | 103,50 | 1,55% | 180,00 |
| 18.09.2024 | 100,69 | 103,00 | 100,04 | 101,92 | 1,24% | - |
| 17.09.2024 | 100,17 | 102,21 | 99,84 | 100,67 | 0,60% | - |
| 16.09.2024 | 98,33 | 100,28 | 97,32 | 100,07 | 1,46% | 35,00 |
| 13.09.2024 | 98,84 | 100,11 | 98,20 | 98,63 | -0,36% | - |
| 12.09.2024 | 99,60 | 100,50 | 98,85 | 98,99 | -0,40% | 30,00 |
| 11.09.2024 | 97,32 | 99,53 | 97,13 | 99,39 | 1,33% | - |
| 10.09.2024 | 97,16 | 99,86 | 97,01 | 98,09 | 0,54% | - |
| 09.09.2024 | 97,11 | 98,80 | 96,55 | 97,57 | 0,90% | - |
| 06.09.2024 | 98,56 | 99,98 | 95,12 | 96,69 | -2,46% | - |
| 05.09.2024 | 97,90 | 99,66 | 97,29 | 99,13 | 1,09% | - |
| 04.09.2024 | 99,43 | 100,80 | 97,96 | 98,06 | -2,87% | 1.600,00 |
| 03.09.2024 | 104,76 | 105,07 | 100,65 | 100,95 | -4,05% | - |
| 02.09.2024 | 105,04 | 105,21 | 104,52 | 105,21 | 0,04% | - |
| 30.08.2024 | 105,67 | 106,75 | 103,57 | 105,17 | 4,75% | - |
| 29.08.2024 | 100,85 | 105,55 | 100,40 | 100,40 | -1,63% | - |
| 28.08.2024 | 103,55 | 105,03 | 101,03 | 102,06 | -1,60% | - |
| 27.08.2024 | 104,60 | 104,80 | 103,42 | 103,72 | -0,87% | - |
| 26.08.2024 | 104,82 | 105,48 | 103,93 | 104,63 | -0,12% | - |
| 23.08.2024 | 104,41 | 105,70 | 103,30 | 104,76 | 0,64% | - |
| 22.08.2024 | 105,40 | 106,93 | 104,02 | 104,09 | -1,42% | 40,00 |
| 21.08.2024 | 104,45 | 105,84 | 104,28 | 105,59 | 1,18% | 33,00 |
| 20.08.2024 | 105,96 | 106,33 | 104,03 | 104,36 | -1,29% | - |
| 19.08.2024 | 103,97 | 105,75 | 103,64 | 105,72 | 1,37% | - |
| 16.08.2024 | 106,30 | 106,42 | 104,15 | 104,29 | -1,61% | 50,00 |
| 15.08.2024 | 104,05 | 107,87 | 103,67 | 106,00 | 2,26% | 21,00 |
| 14.08.2024 | 104,27 | 104,59 | 102,60 | 103,66 | -0,32% | - |
| 13.08.2024 | 102,87 | 104,84 | 102,34 | 103,99 | 1,40% | - |
| 12.08.2024 | 102,40 | 103,62 | 100,80 | 102,55 | -0,26% | - |
| 09.08.2024 | 104,98 | 105,53 | 101,25 | 102,82 | -1,67% | - |
| 08.08.2024 | 98,28 | 108,29 | 97,91 | 104,57 | 5,67% | 129,00 |
| 07.08.2024 | 97,50 | 101,91 | 97,09 | 98,96 | 2,54% | - |
| 06.08.2024 | 98,74 | 98,92 | 94,79 | 96,51 | 0,71% | - |
| 05.08.2024 | 92,87 | 96,94 | 87,00 | 95,83 | -2,46% | - |
| 02.08.2024 | 104,26 | 104,51 | 97,25 | 98,25 | -6,26% | 10,00 |
| 01.08.2024 | 106,79 | 109,97 | 103,15 | 104,81 | -2,58% | - |
| 31.07.2024 | 106,21 | 108,81 | 104,97 | 107,59 | 1,43% | - |
| 30.07.2024 | 108,91 | 109,60 | 104,99 | 106,07 | -2,60% | - |
| 29.07.2024 | 109,69 | 110,93 | 108,44 | 108,90 | -0,04% | - |
| 26.07.2024 | 111,29 | 113,81 | 108,22 | 108,94 | -1,79% | - |
| 25.07.2024 | 108,45 | 112,32 | 107,25 | 110,92 | 2,49% | - |
| 24.07.2024 | 112,68 | 113,66 | 108,14 | 108,22 | -4,69% | 30,00 |
| 23.07.2024 | 111,32 | 115,53 | 110,57 | 113,55 | 2,01% | 52,00 |
| 22.07.2024 | 109,88 | 112,60 | 109,83 | 111,31 | 1,75% | 42,00 |
| 19.07.2024 | 109,44 | 110,78 | 106,66 | 109,40 | 0,37% | - |
| 18.07.2024 | 111,28 | 112,95 | 108,16 | 109,00 | -1,62% | 20,00 |
| 17.07.2024 | 119,31 | 119,31 | 109,94 | 110,80 | -7,60% | 240,00 |
| 16.07.2024 | 119,11 | 122,45 | 118,43 | 119,91 | 0,99% | - |
| 15.07.2024 | 117,71 | 119,74 | 115,50 | 118,74 | 1,31% | 70,00 |
| 12.07.2024 | 116,90 | 118,39 | 114,88 | 117,21 | 0,14% | 900,00 |
| 11.07.2024 | 116,35 | 119,29 | 115,60 | 117,05 | 0,39% | - |
| 10.07.2024 | 117,29 | 118,47 | 114,47 | 116,60 | -0,42% | - |
| 09.07.2024 | 122,60 | 122,81 | 115,94 | 117,09 | -4,24% | - |
| 08.07.2024 | 124,12 | 124,48 | 119,06 | 122,28 | -1,48% | 107,00 |
| 05.07.2024 | 121,33 | 124,54 | 119,22 | 124,12 | 2,44% | - |
| 04.07.2024 | 121,82 | 121,84 | 120,85 | 121,16 | -0,65% | - |
| 03.07.2024 | 122,65 | 123,29 | 121,21 | 121,95 | -0,55% | - |
| 02.07.2024 | 121,39 | 123,31 | 119,90 | 122,62 | 0,92% | - |
| 01.07.2024 | 120,59 | 123,02 | 118,96 | 121,50 | 0,35% | - |