130,920€
0,03%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 130,43 | 131,82 | 129,35 | 130,72 | -0,12% | - |
| 01.10.2025 | 120,77 | 131,56 | 119,71 | 130,88 | 8,40% | 296,00 |
| 30.09.2025 | 123,84 | 123,88 | 118,76 | 120,74 | -2,33% | - |
| 29.09.2025 | 119,17 | 124,39 | 118,60 | 123,62 | 3,99% | 120,00 |
| 26.09.2025 | 116,89 | 119,83 | 115,94 | 118,88 | 1,43% | - |
| 25.09.2025 | 116,27 | 126,24 | 113,90 | 117,20 | 1,16% | 26,00 |
| 24.09.2025 | 116,72 | 118,62 | 115,11 | 115,86 | -0,09% | - |
| 23.09.2025 | 117,19 | 118,68 | 115,74 | 115,96 | -1,51% | - |
| 22.09.2025 | 118,30 | 118,34 | 114,69 | 117,74 | 1,29% | - |
| 19.09.2025 | 116,23 | 118,36 | 115,50 | 116,24 | 0,23% | 34,00 |
| 18.09.2025 | 114,50 | 116,39 | 114,34 | 115,97 | 1,96% | - |
| 17.09.2025 | 113,44 | 115,19 | 111,80 | 113,74 | -0,37% | - |
| 16.09.2025 | 117,89 | 118,06 | 112,23 | 114,16 | -3,01% | 60,00 |
| 15.09.2025 | 116,47 | 118,93 | 115,85 | 117,70 | -1,14% | - |
| 12.09.2025 | 118,70 | 119,40 | 116,10 | 119,06 | 0,37% | 50,00 |
| 11.09.2025 | 119,04 | 120,35 | 118,13 | 118,62 | -1,54% | - |
| 10.09.2025 | 121,02 | 123,80 | 119,59 | 120,47 | 1,29% | - |
| 09.09.2025 | 115,55 | 119,04 | 115,55 | 118,94 | 2,80% | - |
| 08.09.2025 | 116,33 | 116,75 | 114,58 | 115,70 | 0,21% | - |
| 05.09.2025 | 113,32 | 116,29 | 112,96 | 115,46 | 2,08% | - |
| 04.09.2025 | 113,44 | 114,76 | 110,90 | 113,11 | -0,24% | - |
| 03.09.2025 | 116,23 | 116,55 | 112,20 | 113,38 | -1,61% | - |
| 02.09.2025 | 117,26 | 117,34 | 113,29 | 115,24 | -1,59% | - |
| 01.09.2025 | 116,53 | 117,32 | 116,32 | 117,10 | -2,51% | - |
| 29.08.2025 | 121,42 | 122,25 | 116,34 | 120,12 | 0,57% | 20,00 |
| 28.08.2025 | 114,89 | 120,99 | 114,26 | 119,44 | 6,00% | 1,00 |
| 27.08.2025 | 111,39 | 113,33 | 110,40 | 112,68 | 3,93% | - |
| 26.08.2025 | 110,35 | 110,85 | 108,42 | 108,42 | -1,95% | - |
| 25.08.2025 | 112,05 | 112,45 | 109,61 | 110,58 | -1,18% | - |
| 22.08.2025 | 111,59 | 113,05 | 110,40 | 111,90 | 0,58% | - |
| 21.08.2025 | 110,36 | 111,36 | 108,93 | 111,26 | 0,93% | - |
| 20.08.2025 | 110,16 | 111,06 | 107,62 | 110,23 | -0,47% | 900,00 |
| 19.08.2025 | 110,47 | 112,47 | 109,67 | 110,75 | 0,12% | - |
| 18.08.2025 | 109,24 | 111,11 | 108,71 | 110,62 | 1,76% | - |
| 15.08.2025 | 107,00 | 109,55 | 105,76 | 108,71 | 1,72% | - |
| 14.08.2025 | 109,76 | 110,88 | 106,63 | 106,87 | -2,85% | 53,00 |
| 13.08.2025 | 110,46 | 111,37 | 108,35 | 110,01 | -0,40% | 185,00 |
| 12.08.2025 | 111,09 | 112,22 | 108,35 | 110,45 | -0,47% | - |
| 11.08.2025 | 112,35 | 114,15 | 110,58 | 110,97 | -1,31% | - |
| 08.08.2025 | 117,18 | 119,94 | 110,92 | 112,44 | -3,48% | 200,00 |
| 07.08.2025 | 118,32 | 133,05 | 112,74 | 116,49 | -0,89% | - |
| 06.08.2025 | 115,07 | 117,82 | 114,50 | 117,54 | 2,43% | - |
| 05.08.2025 | 120,82 | 122,16 | 114,68 | 114,75 | -4,58% | - |
| 04.08.2025 | 117,35 | 120,28 | 117,31 | 120,26 | 2,67% | 20,00 |
| 01.08.2025 | 121,52 | 121,56 | 116,22 | 117,13 | -4,46% | - |
| 31.07.2025 | 124,58 | 127,03 | 120,70 | 122,60 | -5,92% | - |
| 30.07.2025 | 130,32 | 131,37 | 129,21 | 130,31 | 0,15% | 994,00 |
| 29.07.2025 | 130,34 | 132,13 | 128,73 | 130,12 | 0,05% | 44,00 |
| 28.07.2025 | 128,13 | 130,84 | 128,13 | 130,06 | 1,91% | - |
| 25.07.2025 | 124,97 | 128,12 | 124,44 | 127,62 | 2,33% | - |
| 24.07.2025 | 123,27 | 125,54 | 122,49 | 124,72 | 1,96% | - |
| 23.07.2025 | 123,63 | 124,25 | 121,01 | 122,32 | -0,80% | - |
| 22.07.2025 | 124,09 | 124,63 | 121,85 | 123,31 | -0,82% | - |
| 21.07.2025 | 124,85 | 125,85 | 123,12 | 124,33 | -0,34% | - |
| 18.07.2025 | 123,51 | 125,10 | 122,30 | 124,76 | 1,09% | - |
| 17.07.2025 | 119,97 | 124,53 | 119,97 | 123,42 | 3,06% | - |
| 16.07.2025 | 120,73 | 121,63 | 117,82 | 119,76 | -1,16% | 84,00 |
| 15.07.2025 | 119,67 | 122,37 | 119,16 | 121,16 | 1,85% | 26,00 |
| 14.07.2025 | 116,74 | 120,94 | 116,16 | 118,96 | 1,23% | - |
| 11.07.2025 | 117,50 | 119,36 | 116,79 | 117,52 | -0,03% | - |
| 10.07.2025 | 121,16 | 122,52 | 117,12 | 117,56 | -3,50% | 45,00 |
| 09.07.2025 | 124,66 | 125,43 | 121,24 | 121,82 | -2,06% | - |
| 08.07.2025 | 130,10 | 130,60 | 122,16 | 124,38 | -4,37% | 28,00 |
| 07.07.2025 | 131,94 | 134,02 | 129,27 | 130,07 | -1,26% | - |
| 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% | - |