93,465€
0,42%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 93,39 | 93,81 | 93,34 | 93,45 | -0,22% | - |
| 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 |
| 11.02.2025 | 142,30 | 143,65 | 140,21 | 140,56 | -1,52% | 70,00 |
| 10.02.2025 | 138,90 | 143,41 | 138,14 | 142,73 | 3,35% | - |
| 07.02.2025 | 139,52 | 140,73 | 136,67 | 138,10 | -0,92% | 5,00 |
| 06.02.2025 | 139,68 | 141,53 | 138,12 | 139,38 | 0,11% | 8,00 |
| 05.02.2025 | 139,74 | 140,49 | 134,73 | 139,22 | -0,86% | 325,00 |
| 04.02.2025 | 139,95 | 141,07 | 137,60 | 140,43 | 0,99% | - |
| 03.02.2025 | 135,56 | 140,23 | 132,98 | 139,05 | 1,09% | 15,00 |
| 31.01.2025 | 138,12 | 141,20 | 136,73 | 137,55 | 0,37% | - |
| 30.01.2025 | 135,94 | 137,78 | 132,85 | 137,04 | -2,09% | 34,00 |
| 29.01.2025 | 144,84 | 144,89 | 136,36 | 139,96 | -3,85% | 44,00 |
| 28.01.2025 | 136,96 | 147,09 | 136,77 | 145,57 | 7,42% | 44,00 |
| 27.01.2025 | 130,51 | 139,74 | 127,14 | 135,52 | 0,86% | 563,00 |
| 24.01.2025 | 133,93 | 135,83 | 133,23 | 134,37 | -0,17% | - |
| 23.01.2025 | 134,25 | 138,52 | 133,60 | 134,60 | 0,03% | 150,00 |
| 22.01.2025 | 133,95 | 134,68 | 132,86 | 134,56 | 1,30% | - |
| 21.01.2025 | 133,23 | 136,13 | 131,98 | 132,83 | 0,01% | 20,00 |
| 20.01.2025 | 134,38 | 134,38 | 132,69 | 132,82 | -1,39% | 125,00 |
| 17.01.2025 | 133,20 | 136,97 | 133,15 | 134,69 | 1,44% | - |
| 16.01.2025 | 135,23 | 135,50 | 131,03 | 132,78 | -3,02% | - |
| 15.01.2025 | 135,47 | 139,99 | 134,91 | 136,91 | 1,35% | - |
| 14.01.2025 | 135,25 | 137,40 | 134,18 | 135,08 | 0,04% | - |
| 13.01.2025 | 135,98 | 136,98 | 133,82 | 135,03 | -1,50% | 1.457,00 |
| 10.01.2025 | 136,98 | 138,70 | 134,30 | 137,08 | -0,02% | - |
| 09.01.2025 | 137,36 | 137,60 | 137,01 | 137,11 | -0,35% | - |
| 08.01.2025 | 136,90 | 137,94 | 135,13 | 137,59 | 0,66% | 15,00 |
| 07.01.2025 | 140,09 | 140,53 | 135,40 | 136,69 | -2,79% | 10,00 |
| 06.01.2025 | 140,68 | 142,15 | 139,59 | 140,62 | 0,07% | - |
| 03.01.2025 | 140,32 | 142,12 | 139,72 | 140,52 | 0,36% | - |
| 02.01.2025 | 138,57 | 141,46 | 137,82 | 140,01 | 1,54% | 20,00 |
| 30.12.2024 | 139,59 | 139,85 | 137,56 | 137,88 | -1,55% | - |
| 27.12.2024 | 141,55 | 141,56 | 137,25 | 140,05 | -1,14% | 432,00 |
| 23.12.2024 | 144,35 | 145,20 | 140,86 | 141,66 | -1,19% | - |
| 20.12.2024 | 140,88 | 143,79 | 137,10 | 143,36 | 1,20% | - |
| 19.12.2024 | 144,37 | 145,87 | 140,48 | 141,66 | -2,24% | - |
| 18.12.2024 | 149,42 | 150,80 | 144,38 | 144,90 | -3,15% | 227,00 |
| 17.12.2024 | 148,25 | 151,14 | 146,63 | 149,62 | 0,87% | - |
| 16.12.2024 | 145,70 | 148,84 | 144,96 | 148,33 | 1,75% | 48,00 |
| 13.12.2024 | 150,34 | 151,19 | 145,42 | 145,78 | -2,63% | - |
| 12.12.2024 | 148,66 | 150,20 | 147,57 | 149,72 | 0,40% | - |
| 11.12.2024 | 147,41 | 152,15 | 146,11 | 149,12 | 1,35% | - |
| 10.12.2024 | 153,48 | 153,92 | 145,47 | 147,13 | -3,70% | 100,00 |
| 09.12.2024 | 159,08 | 161,48 | 150,57 | 152,79 | -4,29% | 45,00 |
| 06.12.2024 | 154,51 | 161,19 | 154,38 | 159,64 | 3,44% | 50,00 |
| 05.12.2024 | 157,08 | 159,09 | 152,96 | 154,33 | -2,16% | 99,00 |
| 04.12.2024 | 148,50 | 157,94 | 148,45 | 157,73 | 6,94% | 100,00 |
| 03.12.2024 | 145,86 | 149,17 | 144,53 | 147,50 | 1,28% | - |
| 02.12.2024 | 144,72 | 146,32 | 143,78 | 145,64 | 1,15% | - |
| 29.11.2024 | 144,29 | 145,99 | 143,46 | 143,98 | -0,35% | - |
| 28.11.2024 | 144,32 | 144,89 | 144,03 | 144,49 | 0,46% | - |
| 27.11.2024 | 147,10 | 147,53 | 142,38 | 143,83 | -2,33% | 130,00 |
| 26.11.2024 | 148,54 | 149,72 | 145,45 | 147,26 | -1,29% | 120,00 |
| 25.11.2024 | 148,75 | 150,80 | 145,77 | 149,18 | 0,37% | 29,00 |
| 22.11.2024 | 139,32 | 149,27 | 139,04 | 148,63 | 8,24% | 225,00 |
| 21.11.2024 | 131,06 | 138,82 | 131,06 | 137,32 | 6,82% | 225,00 |
| 20.11.2024 | 126,54 | 129,58 | 126,36 | 128,55 | 2,10% | 208,00 |
| 19.11.2024 | 119,18 | 126,43 | 117,71 | 125,91 | 5,88% | 12,00 |
| 18.11.2024 | 120,55 | 120,78 | 117,78 | 118,92 | -0,64% | - |
| 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 |