119,780€
-1,42%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 120,60 | 120,60 | 118,64 | 119,50 | -1,65% | 110,00 |
| 22.12.2025 | 120,90 | 121,56 | 120,50 | 121,50 | 2,10% | 534,00 |
| 19.12.2025 | 119,20 | 119,20 | 119,00 | 119,00 | 0,35% | 12,00 |
| 18.12.2025 | 118,16 | 118,76 | 117,40 | 118,58 | 1,02% | 314,00 |
| 17.12.2025 | 117,26 | 117,94 | 117,26 | 117,38 | -2,22% | 24,00 |
| 16.12.2025 | 119,62 | 120,04 | 119,04 | 120,04 | -1,83% | 123,00 |
| 15.12.2025 | 124,08 | 124,62 | 121,96 | 122,28 | -1,59% | 352,00 |
| 12.12.2025 | 127,68 | 127,68 | 124,26 | 124,26 | -2,14% | 943,00 |
| 11.12.2025 | 128,42 | 128,42 | 126,98 | 126,98 | -2,95% | 154,00 |
| 10.12.2025 | 131,00 | 131,44 | 130,50 | 130,84 | -0,41% | 94,00 |
| 09.12.2025 | 132,26 | 132,70 | 131,38 | 131,38 | -1,47% | 96,00 |
| 08.12.2025 | 131,02 | 133,34 | 130,58 | 133,34 | 2,46% | 608,00 |
| 05.12.2025 | 132,04 | 132,04 | 130,14 | 130,14 | -0,21% | 283,00 |
| 04.12.2025 | 133,86 | 133,86 | 130,42 | 130,42 | -1,14% | 453,00 |
| 03.12.2025 | 135,24 | 135,24 | 131,92 | 131,92 | -2,35% | 29,00 |
| 02.12.2025 | 140,44 | 140,98 | 135,10 | 135,10 | -1,82% | 303,00 |
| 01.12.2025 | 136,16 | 137,60 | 135,90 | 137,60 | -0,75% | 246,00 |
| 28.11.2025 | 137,54 | 139,32 | 137,54 | 138,64 | 1,57% | 285,00 |
| 27.11.2025 | 136,00 | 136,50 | 136,00 | 136,50 | 0,26% | 18,00 |
| 26.11.2025 | 137,82 | 138,36 | 136,14 | 136,14 | -1,22% | 138,00 |
| 25.11.2025 | 137,46 | 138,70 | 136,00 | 137,82 | -0,46% | 343,00 |
| 24.11.2025 | 138,40 | 138,58 | 136,42 | 138,46 | 2,88% | 427,00 |
| 21.11.2025 | 139,16 | 139,34 | 133,80 | 134,58 | -6,85% | 413,00 |
| 20.11.2025 | 152,32 | 152,32 | 144,48 | 144,48 | -5,26% | 2.651,00 |
| 19.11.2025 | 152,78 | 154,72 | 152,50 | 152,50 | -0,43% | 250,00 |
| 18.11.2025 | 154,20 | 155,52 | 151,30 | 153,16 | -2,46% | 187,00 |
| 17.11.2025 | 161,14 | 161,14 | 155,82 | 157,02 | -2,47% | 696,00 |
| 14.11.2025 | 159,00 | 161,00 | 155,60 | 161,00 | -0,74% | 505,00 |
| 13.11.2025 | 164,06 | 164,06 | 159,88 | 162,20 | -2,19% | 365,00 |
| 12.11.2025 | 171,38 | 172,46 | 165,06 | 165,84 | -2,15% | 344,00 |
| 11.11.2025 | 172,78 | 173,90 | 169,48 | 169,48 | -1,38% | 940,00 |
| 10.11.2025 | 167,64 | 172,76 | 166,46 | 171,86 | 8,72% | 325,00 |
| 07.11.2025 | 166,80 | 167,24 | 157,40 | 158,08 | -2,67% | 2.356,00 |
| 06.11.2025 | 135,06 | 165,90 | 135,04 | 162,42 | 19,64% | 5.232,00 |
| 05.11.2025 | 138,06 | 138,06 | 135,76 | 135,76 | -1,75% | 152,00 |
| 04.11.2025 | 138,48 | 141,00 | 136,42 | 138,18 | -1,94% | 908,00 |
| 03.11.2025 | 141,58 | 145,00 | 140,32 | 140,92 | 0,82% | 1.213,00 |
| 31.10.2025 | 137,78 | 140,00 | 137,52 | 139,78 | 2,27% | 620,00 |
| 30.10.2025 | 134,40 | 138,02 | 134,28 | 136,68 | 1,68% | 328,00 |
| 29.10.2025 | 135,06 | 135,08 | 133,14 | 134,42 | -0,91% | 162,00 |
| 28.10.2025 | 136,00 | 136,00 | 135,60 | 135,66 | 0,03% | 49,00 |
| 27.10.2025 | 136,62 | 136,76 | 135,62 | 135,62 | 0,06% | 362,00 |
| 24.10.2025 | 135,60 | 136,12 | 135,54 | 135,54 | 1,47% | 72,00 |
| 23.10.2025 | 133,76 | 134,58 | 133,00 | 133,58 | 0,29% | 480,00 |
| 22.10.2025 | 134,70 | 135,60 | 132,60 | 133,20 | -2,37% | 96,00 |
| 21.10.2025 | 134,44 | 136,44 | 134,36 | 136,44 | 1,26% | 247,00 |
| 20.10.2025 | 132,34 | 135,16 | 132,12 | 134,74 | 2,67% | 261,00 |
| 17.10.2025 | 127,56 | 133,44 | 126,56 | 131,24 | -4,62% | 1.871,00 |
| 16.10.2025 | 139,00 | 139,04 | 137,60 | 137,60 | 0,04% | 48,00 |
| 15.10.2025 | 139,00 | 139,66 | 136,50 | 137,54 | -0,07% | 289,00 |
| 14.10.2025 | 140,32 | 140,32 | 137,40 | 137,64 | -1,57% | 434,00 |
| 13.10.2025 | 141,12 | 141,26 | 138,48 | 139,84 | 1,51% | 452,00 |
| 10.10.2025 | 142,00 | 143,12 | 137,76 | 137,76 | -3,31% | 399,00 |
| 09.10.2025 | 140,94 | 142,48 | 140,00 | 142,48 | 0,89% | 478,00 |
| 08.10.2025 | 132,74 | 141,22 | 132,74 | 141,22 | 7,13% | 757,00 |
| 07.10.2025 | 134,24 | 134,74 | 131,82 | 131,82 | -1,08% | 251,00 |
| 06.10.2025 | 130,92 | 133,26 | 130,92 | 133,26 | 1,66% | 397,00 |
| 03.10.2025 | 131,32 | 131,32 | 130,66 | 131,08 | 1,19% | 90,00 |
| 02.10.2025 | 130,30 | 131,20 | 129,54 | 129,54 | 1,27% | 397,00 |
| 01.10.2025 | 120,16 | 127,92 | 120,14 | 127,92 | 5,01% | 5.677,00 |
| 30.09.2025 | 122,82 | 123,56 | 121,10 | 121,82 | -0,18% | 125,00 |
| 29.09.2025 | 120,68 | 122,30 | 119,86 | 122,04 | 2,50% | 306,00 |
| 26.09.2025 | 117,34 | 119,06 | 116,66 | 119,06 | 2,06% | 41,00 |
| 25.09.2025 | 115,00 | 116,66 | 115,00 | 116,66 | 0,12% | 10,00 |
| 24.09.2025 | 116,94 | 118,20 | 116,32 | 116,52 | -1,27% | 250,00 |
| 23.09.2025 | 116,82 | 118,02 | 116,82 | 118,02 | 1,18% | 12,00 |
| 22.09.2025 | 117,16 | 118,06 | 115,32 | 116,64 | 0,59% | 587,00 |
| 19.09.2025 | 116,48 | 116,62 | 115,96 | 115,96 | -0,05% | 61,00 |
| 18.09.2025 | 114,46 | 116,22 | 114,46 | 116,02 | 2,20% | 14,00 |
| 17.09.2025 | 113,66 | 113,86 | 113,28 | 113,52 | -0,84% | 88,00 |
| 16.09.2025 | 117,76 | 117,76 | 113,78 | 114,48 | -2,12% | 61,00 |
| 15.09.2025 | 116,86 | 116,96 | 116,04 | 116,96 | -1,32% | 134,00 |
| 12.09.2025 | 118,60 | 118,92 | 117,96 | 118,52 | -0,69% | 106,00 |
| 11.09.2025 | 119,42 | 119,92 | 119,34 | 119,34 | -1,29% | 55,00 |
| 10.09.2025 | 120,80 | 122,56 | 120,26 | 120,90 | 2,32% | 184,00 |
| 09.09.2025 | 115,80 | 118,16 | 115,80 | 118,16 | 2,69% | 65,00 |
| 08.09.2025 | 116,66 | 116,68 | 115,06 | 115,06 | 0,88% | 44,00 |
| 05.09.2025 | 112,94 | 114,06 | 112,94 | 114,06 | 0,99% | 60,00 |
| 04.09.2025 | 114,30 | 114,30 | 112,94 | 112,94 | 0,39% | 4,00 |
| 03.09.2025 | 115,72 | 115,92 | 112,50 | 112,50 | -0,88% | 850,00 |
| 02.09.2025 | 117,04 | 117,04 | 113,50 | 113,50 | -3,21% | 357,00 |
| 01.09.2025 | 116,51 | 117,27 | 116,49 | 117,27 | -0,28% | - |
| 29.08.2025 | 121,18 | 122,00 | 117,60 | 117,60 | -1,56% | 522,00 |
| 28.08.2025 | 115,02 | 119,46 | 114,68 | 119,46 | 7,43% | 263,00 |
| 27.08.2025 | 111,12 | 112,06 | 111,00 | 111,20 | 2,06% | 489,00 |
| 26.08.2025 | 108,96 | 108,96 | 108,96 | 108,96 | -0,80% | - |
| 25.08.2025 | 112,00 | 112,00 | 109,84 | 109,84 | -2,50% | 90,00 |
| 22.08.2025 | 110,58 | 112,66 | 110,58 | 112,66 | 1,37% | 133,00 |
| 21.08.2025 | 111,52 | 111,52 | 109,40 | 111,14 | 2,34% | 117,00 |
| 20.08.2025 | 110,38 | 110,92 | 108,60 | 108,60 | -1,84% | 400,00 |
| 19.08.2025 | 110,64 | 110,64 | 110,64 | 110,64 | 0,36% | - |
| 18.08.2025 | 108,80 | 110,30 | 108,66 | 110,24 | 1,73% | 349,00 |
| 15.08.2025 | 107,46 | 108,36 | 106,56 | 108,36 | 0,46% | 549,00 |
| 14.08.2025 | 109,40 | 109,40 | 106,86 | 107,86 | -2,05% | 608,00 |
| 13.08.2025 | 110,76 | 110,76 | 110,12 | 110,12 | 0,64% | 5,00 |
| 12.08.2025 | 110,96 | 110,96 | 109,36 | 109,42 | -2,67% | 41,00 |
| 11.08.2025 | 112,60 | 113,48 | 111,00 | 112,42 | 1,04% | 261,00 |
| 08.08.2025 | 117,30 | 119,00 | 111,26 | 111,26 | -4,09% | 4.602,00 |
| 07.08.2025 | 117,00 | 132,60 | 114,30 | 116,00 | 0,24% | 1.700,00 |
| 06.08.2025 | 115,32 | 115,72 | 114,86 | 115,72 | -0,69% | 59,00 |