200,150€
-6,03%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 194,70 | 196,70 | 188,40 | 194,20 | -0,97% | - |
| 24.06.2026 | 195,20 | 198,40 | 192,70 | 196,10 | 1,19% | - |
| 23.06.2026 | 190,80 | 197,50 | 189,40 | 193,80 | 0,05% | - |
| 22.06.2026 | 193,40 | 199,80 | 189,50 | 193,70 | 0,26% | 650,00 |
| 19.06.2026 | 193,70 | 195,30 | 191,60 | 193,20 | -0,72% | - |
| 18.06.2026 | 198,00 | 198,70 | 187,80 | 194,60 | -1,32% | 990,00 |
| 17.06.2026 | 199,10 | 203,25 | 195,30 | 197,20 | -1,00% | - |
| 16.06.2026 | 201,00 | 203,75 | 194,40 | 199,20 | -1,02% | 165,00 |
| 15.06.2026 | 201,75 | 210,25 | 196,70 | 201,25 | 1,23% | 1.535,00 |
| 12.06.2026 | 203,50 | 206,25 | 196,60 | 198,80 | -1,71% | 450,00 |
| 11.06.2026 | 198,30 | 203,25 | 195,30 | 202,25 | 2,51% | 251,00 |
| 10.06.2026 | 195,80 | 202,25 | 190,40 | 197,30 | 0,10% | 240,00 |
| 09.06.2026 | 202,25 | 204,50 | 190,20 | 197,10 | -1,82% | 552,00 |
| 08.06.2026 | 202,00 | 209,00 | 198,20 | 200,75 | -1,11% | - |
| 05.06.2026 | 209,25 | 210,50 | 200,25 | 203,00 | -3,10% | 483,00 |
| 04.06.2026 | 214,25 | 219,00 | 207,00 | 209,50 | -2,90% | 625,00 |
| 03.06.2026 | 228,25 | 231,25 | 211,75 | 215,75 | -6,70% | 1.671,00 |
| 02.06.2026 | 237,50 | 237,75 | 223,75 | 231,25 | -3,04% | 156,00 |
| 01.06.2026 | 214,50 | 239,75 | 213,00 | 238,50 | 12,50% | 396,00 |
| 29.05.2026 | 194,30 | 214,00 | 194,20 | 212,00 | 9,56% | 694,00 |
| 28.05.2026 | 199,50 | 203,00 | 191,20 | 193,50 | 1,42% | 4.239,00 |
| 27.05.2026 | 190,90 | 194,40 | 188,10 | 190,80 | -0,78% | 120,00 |
| 26.05.2026 | 192,00 | 194,50 | 188,00 | 192,30 | 0,84% | 60,00 |
| 25.05.2026 | 191,60 | 196,10 | 188,60 | 190,70 | -0,47% | 2.136,00 |
| 22.05.2026 | 189,20 | 193,70 | 187,80 | 191,60 | 2,19% | - |
| 21.05.2026 | 181,60 | 188,50 | 181,20 | 187,50 | 2,68% | - |
| 20.05.2026 | 185,90 | 189,90 | 181,10 | 182,60 | -1,56% | 390,00 |
| 19.05.2026 | 179,20 | 185,90 | 178,70 | 185,50 | 3,46% | 330,00 |
| 18.05.2026 | 178,00 | 181,10 | 174,70 | 179,30 | 0,22% | - |
| 15.05.2026 | 171,10 | 181,70 | 170,60 | 178,90 | 3,17% | 500,00 |
| 14.05.2026 | 176,30 | 177,30 | 169,30 | 173,40 | -1,08% | - |
| 13.05.2026 | 169,90 | 175,50 | 167,10 | 175,30 | 2,94% | - |
| 12.05.2026 | 171,20 | 174,10 | 166,40 | 170,30 | -0,87% | 1.662,00 |
| 11.05.2026 | 170,10 | 172,70 | 164,70 | 171,80 | 1,12% | 333,00 |
| 08.05.2026 | 159,70 | 170,10 | 156,00 | 169,90 | 5,59% | 2.055,00 |
| 07.05.2026 | 123,70 | 168,30 | 122,00 | 160,90 | 31,78% | 5.403,00 |
| 06.05.2026 | 124,50 | 125,30 | 119,80 | 122,10 | -2,01% | 540,00 |
| 05.05.2026 | 126,50 | 127,90 | 123,60 | 124,60 | -0,72% | 468,00 |
| 04.05.2026 | 119,70 | 125,90 | 118,80 | 125,50 | 11,36% | 2.058,00 |
| 30.04.2026 | 115,40 | 116,40 | 109,50 | 112,70 | -1,66% | - |
| 29.04.2026 | 112,90 | 115,30 | 110,20 | 114,60 | 2,05% | 780,00 |
| 28.04.2026 | 113,30 | 116,20 | 111,90 | 112,30 | -0,88% | 1.684,00 |
| 27.04.2026 | 110,70 | 113,90 | 109,10 | 113,30 | 2,53% | - |
| 24.04.2026 | 110,30 | 111,20 | 106,30 | 110,50 | 1,01% | 385,00 |
| 23.04.2026 | 110,10 | 111,10 | 106,50 | 109,40 | -2,93% | - |
| 22.04.2026 | 111,70 | 113,50 | 110,60 | 112,70 | 2,18% | - |
| 21.04.2026 | 110,70 | 115,40 | 109,90 | 110,30 | 0,18% | 5.538,00 |
| 20.04.2026 | 106,50 | 110,10 | 104,90 | 110,10 | 2,32% | 480,00 |
| 17.04.2026 | 104,80 | 108,30 | 104,70 | 107,60 | 2,77% | 465,00 |
| 16.04.2026 | 104,30 | 109,00 | 104,10 | 104,70 | 1,95% | 260,00 |
| 15.04.2026 | 93,85 | 102,70 | 93,80 | 102,70 | 9,37% | 860,00 |
| 14.04.2026 | 93,85 | 95,85 | 92,45 | 93,90 | 0,32% | 510,00 |
| 13.04.2026 | 89,70 | 94,05 | 88,50 | 93,60 | 4,46% | 2.915,00 |
| 10.04.2026 | 93,65 | 94,55 | 86,00 | 89,60 | -3,76% | 1.267,00 |
| 09.04.2026 | 101,10 | 102,60 | 92,65 | 93,10 | -6,76% | 5.114,00 |
| 08.04.2026 | 103,10 | 105,30 | 99,60 | 99,85 | -0,65% | 720,00 |
| 07.04.2026 | 101,30 | 101,70 | 96,60 | 100,50 | -3,67% | 1.392,00 |
| 02.04.2026 | 101,05 | 105,06 | 98,72 | 104,33 | 1,85% | 200,00 |
| 01.04.2026 | 102,57 | 104,95 | 100,89 | 102,43 | 0,29% | - |
| 31.03.2026 | 102,00 | 103,59 | 99,52 | 102,13 | 1,03% | 8.626,00 |
| 30.03.2026 | 99,82 | 104,41 | 98,79 | 101,09 | 2,06% | 2.683,00 |