167,000€
0,24%
Echtzeit-Aktienkurs Datadog
Bid:
Ask:
Aktienkurse zur Datadog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 164,90 | 168,90 | 159,20 | 166,30 | 0,00% | - |
| 11.11.2026 | 164,10 | 170,00 | 163,60 | 166,30 | 4,00% | - |
| 10.11.2026 | 159,50 | 163,50 | 155,50 | 159,90 | -0,12% | 106,00 |
| 09.11.2026 | 161,70 | 162,30 | 157,80 | 160,10 | -0,37% | 182,00 |
| 06.11.2026 | 157,10 | 166,00 | 156,90 | 160,70 | 3,21% | 4.185,00 |
| 05.11.2026 | 165,50 | 167,40 | 152,30 | 155,70 | -7,21% | - |
| 04.11.2026 | 198,60 | 205,75 | 157,10 | 167,80 | -14,82% | 640,00 |
| 03.11.2026 | 192,00 | 198,60 | 185,20 | 197,00 | 2,07% | - |
| 02.11.2026 | 212,75 | 215,25 | 192,70 | 193,00 | -8,64% | 396,00 |
| 30.10.2026 | 233,00 | 233,00 | 205,00 | 211,25 | -9,33% | - |
| 29.10.2026 | 245,75 | 246,75 | 228,00 | 233,00 | -5,57% | 632,00 |
| 28.10.2026 | 253,00 | 255,75 | 245,50 | 246,75 | -2,28% | - |
| 27.10.2026 | 249,50 | 253,75 | 246,00 | 252,50 | 0,20% | - |
| 26.10.2026 | 240,25 | 254,25 | 239,50 | 252,00 | 4,56% | 2.102,00 |
| 23.10.2026 | 229,50 | 244,25 | 226,75 | 241,00 | 4,90% | - |
| 22.10.2026 | 238,50 | 245,75 | 228,75 | 229,75 | -5,55% | 24,00 |
| 21.10.2026 | 229,50 | 246,75 | 228,25 | 243,25 | 6,69% | 75,00 |
| 20.10.2026 | 232,00 | 234,00 | 225,00 | 228,00 | -1,72% | 1.092,00 |
| 19.10.2026 | 225,50 | 237,25 | 225,50 | 232,00 | 5,57% | - |
| 16.10.2026 | 237,75 | 239,00 | 216,75 | 219,75 | -7,38% | 180,00 |
| 15.10.2026 | 235,25 | 238,00 | 228,25 | 237,25 | -1,76% | - |
| 14.10.2026 | 253,00 | 255,75 | 240,75 | 241,50 | -4,55% | 2.300,00 |
| 13.10.2026 | 256,25 | 261,50 | 251,75 | 253,00 | -1,84% | 345,00 |
| 12.10.2026 | 264,25 | 268,50 | 256,75 | 257,75 | -1,53% | 780,00 |
| 09.10.2026 | 245,00 | 262,25 | 240,00 | 261,75 | 7,61% | 26,00 |
| 08.10.2026 | 242,00 | 248,75 | 240,25 | 243,25 | 0,21% | - |
| 07.10.2026 | 247,50 | 251,25 | 242,25 | 242,75 | -1,82% | - |
| 06.10.2026 | 246,50 | 253,75 | 245,25 | 247,25 | 0,41% | - |
| 05.10.2026 | 246,50 | 251,75 | 245,25 | 246,25 | -0,40% | - |
| 02.10.2026 | 246,50 | 250,50 | 244,00 | 247,25 | 0,51% | - |
| 01.10.2026 | 245,00 | 247,50 | 240,75 | 246,00 | 1,65% | - |
| 30.09.2026 | 236,75 | 244,75 | 235,25 | 242,00 | 2,22% | - |
| 29.09.2026 | 235,50 | 238,00 | 229,00 | 236,75 | 0,21% | - |
| 28.09.2026 | 236,00 | 239,75 | 223,50 | 236,25 | 0,32% | - |
| 25.09.2026 | 227,25 | 246,00 | 225,00 | 235,50 | 4,32% | 555,00 |
| 24.09.2026 | 219,75 | 227,25 | 217,00 | 225,75 | 2,27% | 130,00 |
| 23.09.2026 | 216,75 | 225,25 | 216,50 | 220,75 | 3,15% | - |
| 22.09.2026 | 213,75 | 218,25 | 213,75 | 214,00 | 0,12% | - |
| 21.09.2026 | 201,00 | 213,75 | 197,50 | 213,75 | 6,74% | - |
| 18.09.2026 | 206,25 | 208,75 | 199,60 | 200,25 | -2,67% | - |
| 17.09.2026 | 202,75 | 208,25 | 197,90 | 205,75 | 2,24% | - |
| 16.09.2026 | 200,10 | 205,25 | 196,70 | 201,25 | 1,03% | 1.460,00 |
| 15.09.2026 | 198,90 | 201,75 | 195,30 | 199,20 | -0,05% | - |
| 14.09.2026 | 191,60 | 202,25 | 191,30 | 199,30 | 4,51% | - |
| 11.09.2026 | 192,10 | 194,10 | 188,20 | 190,70 | -0,26% | - |
| 10.09.2026 | 193,70 | 195,80 | 189,20 | 191,20 | -1,29% | - |
| 09.09.2026 | 181,00 | 194,10 | 179,90 | 193,70 | 7,08% | 453,00 |
| 08.09.2026 | 181,60 | 183,00 | 175,30 | 180,90 | -0,60% | 3.717,00 |
| 07.09.2026 | 181,80 | 182,20 | 180,60 | 182,00 | -0,71% | 308,00 |
| 04.09.2026 | 184,80 | 186,00 | 181,90 | 183,30 | -0,81% | 1.079,00 |
| 03.09.2026 | 189,70 | 191,70 | 181,40 | 184,80 | 2,38% | - |
| 02.09.2026 | 192,30 | 192,40 | 179,80 | 180,50 | -6,57% | 1.411,00 |
| 01.09.2026 | 204,75 | 205,00 | 192,40 | 193,20 | -5,41% | 9.537,00 |
| 31.08.2026 | 203,25 | 206,25 | 200,25 | 204,25 | 0,00% | - |
| 28.08.2026 | 208,75 | 212,50 | 203,25 | 204,25 | -2,04% | - |
| 27.08.2026 | 196,00 | 216,25 | 196,00 | 208,50 | 6,65% | - |
| 26.08.2026 | 190,90 | 201,25 | 186,50 | 195,50 | 2,30% | 2.210,00 |
| 25.08.2026 | 194,70 | 196,10 | 189,70 | 191,10 | -1,34% | 1.488,00 |
| 24.08.2026 | 200,30 | 202,25 | 193,60 | 193,70 | -4,11% | 2.520,00 |
| 21.08.2026 | 199,20 | 202,25 | 195,90 | 202,00 | 1,35% | 570,00 |
| 20.08.2026 | 200,20 | 202,25 | 194,60 | 199,30 | -0,42% | 734,00 |
| 19.08.2026 | 211,25 | 213,00 | 199,00 | 200,15 | -5,70% | - |
| 18.08.2026 | 212,25 | 218,75 | 210,50 | 212,25 | -0,70% | 287,00 |
| 17.08.2026 | 220,50 | 221,00 | 211,25 | 213,75 | -3,17% | 3.458,00 |
| 14.08.2026 | 217,50 | 223,25 | 214,75 | 220,75 | 0,91% | - |
| 13.08.2026 | 208,75 | 219,75 | 208,75 | 218,75 | 4,92% | 1.013,00 |
| 12.08.2026 | 214,50 | 221,25 | 207,75 | 208,50 | -2,34% | 1.716,00 |
| 11.08.2026 | 225,75 | 227,50 | 213,50 | 213,50 | -5,43% | 3.078,00 |
| 10.08.2026 | 204,00 | 227,25 | 199,40 | 225,75 | 11,62% | 2.181,00 |
| 07.08.2026 | 200,65 | 214,50 | 200,25 | 202,25 | 1,63% | 280,00 |
| 06.08.2026 | 244,75 | 265,50 | 186,00 | 199,00 | -18,94% | 4.734,00 |
| 05.08.2026 | 253,25 | 256,50 | 245,25 | 245,50 | -1,70% | 122,00 |
| 04.08.2026 | 240,00 | 251,25 | 233,75 | 249,75 | 5,05% | 1.430,00 |
| 03.08.2026 | 235,00 | 241,75 | 232,25 | 237,75 | 2,37% | - |
| 31.07.2026 | 237,00 | 243,00 | 230,25 | 232,25 | -0,21% | 5.421,00 |
| 30.07.2026 | 238,50 | 239,25 | 229,25 | 232,75 | 0,87% | 220,00 |
| 29.07.2026 | 220,00 | 239,25 | 219,00 | 230,75 | 4,89% | 979,00 |
| 28.07.2026 | 221,00 | 226,25 | 209,25 | 220,00 | -0,79% | 90,00 |
| 27.07.2026 | 220,00 | 226,25 | 219,25 | 221,75 | 2,19% | - |
| 24.07.2026 | 214,00 | 218,25 | 212,25 | 217,00 | 1,05% | - |
| 23.07.2026 | 213,00 | 219,00 | 212,75 | 214,75 | -0,23% | - |
| 22.07.2026 | 223,75 | 225,25 | 213,75 | 215,25 | -3,58% | - |
| 21.07.2026 | 228,50 | 230,75 | 220,75 | 223,25 | -3,25% | - |
| 20.07.2026 | 225,75 | 235,25 | 224,50 | 230,75 | 1,99% | 3.500,00 |
| 17.07.2026 | 225,00 | 231,25 | 220,00 | 226,25 | -1,20% | - |
| 16.07.2026 | 231,00 | 233,75 | 222,50 | 229,00 | -0,76% | 160,00 |
| 15.07.2026 | 237,75 | 242,00 | 228,25 | 230,75 | -2,43% | 1.250,00 |
| 14.07.2026 | 228,75 | 237,25 | 216,50 | 236,50 | 3,39% | - |
| 13.07.2026 | 227,00 | 231,75 | 219,75 | 228,75 | 1,44% | 28,00 |
| 10.07.2026 | 235,25 | 239,00 | 223,75 | 225,50 | -4,14% | - |
| 09.07.2026 | 229,25 | 237,00 | 223,25 | 235,25 | 3,41% | 360,00 |
| 08.07.2026 | 224,50 | 228,75 | 219,75 | 227,50 | 1,11% | - |
| 07.07.2026 | 223,50 | 236,25 | 222,75 | 225,00 | 0,78% | 92,00 |
| 06.07.2026 | 227,75 | 230,25 | 215,25 | 223,25 | -2,51% | 78,00 |
| 03.07.2026 | 229,75 | 230,00 | 227,25 | 229,00 | 0,55% | 390,00 |
| 02.07.2026 | 231,75 | 234,00 | 225,25 | 227,75 | -1,94% | 555,00 |
| 01.07.2026 | 227,75 | 237,75 | 227,25 | 232,25 | 1,98% | - |
| 30.06.2026 | 218,75 | 228,75 | 215,00 | 227,75 | 4,71% | - |
| 29.06.2026 | 214,50 | 220,75 | 211,25 | 217,50 | 3,20% | 21,00 |
| 26.06.2026 | 192,60 | 212,25 | 191,90 | 210,75 | 8,52% | 20,00 |