105,500€
-0,42%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 107,67 | 112,17 | 102,80 | 105,94 | -1,16% | 9.200,00 |
| 11.02.2026 | 109,23 | 111,94 | 103,11 | 107,18 | -1,63% | 2.922,00 |
| 10.02.2026 | 96,75 | 139,37 | 89,31 | 108,96 | 13,81% | - |
| 09.02.2026 | 94,82 | 98,00 | 93,64 | 95,74 | 1,37% | 3.740,00 |
| 06.02.2026 | 89,53 | 95,04 | 89,16 | 94,45 | 4,36% | 386,00 |
| 05.02.2026 | 99,13 | 99,32 | 89,80 | 90,50 | -7,67% | 635,00 |
| 04.02.2026 | 101,72 | 102,12 | 95,82 | 98,02 | -3,38% | 475,00 |
| 03.02.2026 | 110,22 | 110,51 | 99,32 | 101,44 | -7,29% | 2.913,00 |
| 02.02.2026 | 107,30 | 111,29 | 107,01 | 109,42 | 0,26% | - |
| 30.01.2026 | 106,31 | 109,42 | 105,88 | 109,14 | 1,89% | - |
| 29.01.2026 | 114,60 | 115,20 | 105,00 | 107,12 | -8,98% | 3.580,00 |
| 28.01.2026 | 116,61 | 119,87 | 115,52 | 117,69 | 2,44% | 1.805,00 |
| 27.01.2026 | 115,93 | 118,79 | 113,88 | 114,89 | -0,16% | - |
| 26.01.2026 | 109,72 | 115,34 | 109,03 | 115,07 | 4,42% | - |
| 23.01.2026 | 112,73 | 112,84 | 109,44 | 110,20 | -1,48% | 2.200,00 |
| 22.01.2026 | 108,86 | 113,65 | 108,22 | 111,86 | 5,91% | 520,00 |
| 21.01.2026 | 100,21 | 107,58 | 99,80 | 105,62 | 5,85% | 234,00 |
| 20.01.2026 | 100,97 | 102,08 | 98,76 | 99,78 | -1,71% | 108,00 |
| 19.01.2026 | 101,47 | 102,60 | 99,98 | 101,52 | -1,04% | 6.835,00 |
| 16.01.2026 | 104,72 | 104,89 | 101,44 | 102,59 | -1,49% | 150,00 |
| 15.01.2026 | 105,49 | 107,07 | 103,80 | 104,14 | -0,92% | - |
| 14.01.2026 | 107,59 | 108,00 | 103,67 | 105,11 | -2,46% | 246,00 |
| 13.01.2026 | 108,48 | 110,38 | 105,86 | 107,76 | -0,68% | - |
| 12.01.2026 | 108,84 | 110,39 | 106,59 | 108,50 | 0,76% | - |
| 09.01.2026 | 112,45 | 114,63 | 107,64 | 107,68 | -10,04% | 3.418,00 |
| 08.01.2026 | 120,55 | 121,32 | 112,06 | 119,70 | -1,16% | - |
| 07.01.2026 | 117,38 | 124,76 | 116,82 | 121,10 | 3,31% | - |
| 06.01.2026 | 114,29 | 117,44 | 112,58 | 117,22 | 2,95% | 10.560,00 |
| 05.01.2026 | 115,73 | 115,84 | 113,35 | 113,86 | -0,14% | 1.791,00 |
| 02.01.2026 | 115,97 | 118,29 | 112,70 | 114,02 | -2,30% | 260,00 |
| 30.12.2025 | 116,98 | 117,39 | 116,43 | 116,70 | 0,31% | 150,00 |
| 29.12.2025 | 117,10 | 117,65 | 115,95 | 116,34 | -3,29% | 213,00 |
| 23.12.2025 | 120,43 | 120,91 | 117,55 | 120,30 | 0,35% | - |
| 22.12.2025 | 120,41 | 121,86 | 119,55 | 119,88 | 0,12% | 200,00 |
| 19.12.2025 | 118,28 | 120,68 | 102,17 | 119,74 | 1,65% | - |
| 18.12.2025 | 116,91 | 120,49 | 116,82 | 117,80 | 0,87% | - |
| 17.12.2025 | 119,50 | 120,76 | 116,08 | 116,78 | -2,20% | - |
| 16.12.2025 | 119,95 | 123,07 | 117,99 | 119,41 | -1,25% | - |
| 15.12.2025 | 124,57 | 125,44 | 120,67 | 120,92 | -3,19% | 5,00 |
| 12.12.2025 | 127,80 | 128,72 | 123,51 | 124,90 | -1,26% | 110,00 |
| 11.12.2025 | 128,43 | 129,00 | 126,43 | 126,50 | -3,27% | 260,00 |
| 10.12.2025 | 131,13 | 131,61 | 128,97 | 130,78 | 0,45% | 896,00 |
| 09.12.2025 | 132,71 | 132,84 | 130,13 | 130,20 | -1,69% | 20,00 |
| 08.12.2025 | 129,95 | 134,40 | 129,95 | 132,44 | 2,49% | - |
| 05.12.2025 | 131,66 | 132,95 | 128,83 | 129,22 | -1,33% | - |
| 04.12.2025 | 133,68 | 134,09 | 130,06 | 130,96 | -1,83% | 150,00 |
| 03.12.2025 | 134,84 | 135,35 | 131,25 | 133,40 | -0,73% | - |
| 02.12.2025 | 140,46 | 141,27 | 134,16 | 134,38 | -1,29% | 50,00 |
| 01.12.2025 | 137,07 | 137,95 | 135,12 | 136,14 | -1,30% | 28,00 |
| 28.11.2025 | 136,90 | 139,71 | 136,87 | 137,94 | 1,05% | 90,00 |
| 27.11.2025 | 136,63 | 137,08 | 135,86 | 136,51 | -0,31% | - |
| 26.11.2025 | 137,98 | 139,32 | 135,46 | 136,94 | -0,42% | 220,00 |
| 25.11.2025 | 137,20 | 138,85 | 134,79 | 137,52 | 0,54% | - |
| 24.11.2025 | 137,60 | 139,10 | 135,37 | 136,78 | 1,57% | 20,00 |
| 21.11.2025 | 138,17 | 141,64 | 132,06 | 134,66 | -6,37% | 20,00 |
| 20.11.2025 | 152,33 | 152,98 | 137,64 | 143,82 | -5,97% | 195,00 |
| 19.11.2025 | 152,08 | 155,53 | 151,77 | 152,95 | 0,52% | - |
| 18.11.2025 | 154,05 | 155,39 | 150,94 | 152,16 | -2,90% | 10,00 |
| 17.11.2025 | 160,09 | 161,11 | 154,45 | 156,70 | -1,88% | 54,00 |
| 14.11.2025 | 159,70 | 161,65 | 154,16 | 159,70 | -0,24% | 230,00 |
| 13.11.2025 | 165,37 | 165,37 | 159,54 | 160,09 | -1,71% | - |
| 12.11.2025 | 171,37 | 172,51 | 162,60 | 162,88 | -4,33% | 400,00 |
| 11.11.2025 | 172,80 | 173,86 | 169,09 | 170,26 | 1,87% | 76,00 |
| 10.11.2025 | 167,62 | 174,23 | 165,95 | 167,14 | 5,74% | 28,00 |
| 07.11.2025 | 166,08 | 167,07 | 156,14 | 158,06 | -5,40% | 33,00 |
| 06.11.2025 | 135,45 | 287,85 | 129,70 | 167,08 | 23,78% | 350,00 |
| 05.11.2025 | 136,78 | 140,50 | 134,52 | 134,98 | -1,82% | - |
| 04.11.2025 | 138,83 | 141,93 | 136,34 | 137,48 | -3,09% | - |
| 03.11.2025 | 141,77 | 145,75 | 139,40 | 141,86 | 0,65% | 70,00 |
| 31.10.2025 | 139,09 | 141,95 | 136,97 | 140,94 | 2,35% | - |
| 30.10.2025 | 133,96 | 139,27 | 132,78 | 137,70 | 2,33% | - |
| 29.10.2025 | 135,15 | 135,66 | 132,76 | 134,56 | -0,71% | 250,00 |
| 28.10.2025 | 135,00 | 137,52 | 134,04 | 135,52 | 0,18% | - |
| 27.10.2025 | 135,91 | 137,05 | 134,60 | 135,28 | 0,46% | - |
| 24.10.2025 | 135,59 | 137,75 | 134,31 | 134,66 | 0,18% | - |
| 23.10.2025 | 133,08 | 134,71 | 131,85 | 134,42 | -0,47% | - |
| 22.10.2025 | 134,68 | 135,82 | 131,27 | 135,06 | -0,27% | 13,00 |
| 21.10.2025 | 134,44 | 136,83 | 133,66 | 135,42 | 0,06% | - |
| 20.10.2025 | 131,85 | 135,53 | 131,64 | 135,34 | 2,44% | 100,00 |
| 17.10.2025 | 127,51 | 133,80 | 125,59 | 132,12 | 2,90% | - |
| 16.10.2025 | 137,39 | 141,08 | 128,34 | 128,40 | -6,60% | - |
| 15.10.2025 | 139,08 | 139,87 | 135,30 | 137,48 | -0,61% | - |
| 14.10.2025 | 140,50 | 140,82 | 136,81 | 138,32 | -2,76% | 4,00 |
| 13.10.2025 | 139,30 | 142,60 | 138,30 | 142,24 | 4,03% | 125,00 |
| 10.10.2025 | 142,02 | 144,29 | 136,22 | 136,73 | -2,99% | - |
| 09.10.2025 | 140,83 | 143,30 | 139,84 | 140,94 | 0,13% | 10,00 |
| 08.10.2025 | 133,11 | 142,37 | 132,79 | 140,76 | 6,30% | 113,00 |
| 07.10.2025 | 134,67 | 135,32 | 130,58 | 132,42 | -2,01% | 50,00 |
| 06.10.2025 | 130,13 | 136,52 | 130,13 | 135,14 | 4,79% | 215,00 |
| 03.10.2025 | 129,47 | 132,31 | 128,96 | 128,96 | -0,46% | 210,00 |
| 02.10.2025 | 130,43 | 131,82 | 128,48 | 129,56 | -1,01% | 100,00 |
| 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 |