114,360€
-4,60%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 120,92 | 122,24 | 117,50 | 117,50 | -1,99% | 1.409,00 |
| 20.02.2025 | 122,86 | 123,10 | 119,88 | 119,88 | -4,00% | 941,00 |
| 19.02.2025 | 124,92 | 125,58 | 123,50 | 124,88 | 1,43% | 223,00 |
| 18.02.2025 | 124,76 | 124,76 | 122,52 | 123,12 | -2,27% | 1.188,00 |
| 17.02.2025 | 126,38 | 127,52 | 125,98 | 125,98 | 0,86% | 159,00 |
| 14.02.2025 | 129,46 | 129,74 | 123,66 | 124,90 | -3,67% | 357,00 |
| 13.02.2025 | 147,90 | 148,92 | 126,50 | 129,66 | -8,21% | 9.546,00 |
| 12.02.2025 | 141,44 | 141,44 | 137,26 | 141,26 | -0,39% | 610,00 |
| 11.02.2025 | 142,52 | 143,68 | 141,82 | 141,82 | -0,67% | 137,00 |
| 10.02.2025 | 138,60 | 142,78 | 138,60 | 142,78 | 2,56% | 66,00 |
| 07.02.2025 | 140,36 | 140,52 | 138,10 | 139,22 | -0,90% | 176,00 |
| 06.02.2025 | 140,48 | 140,88 | 140,46 | 140,48 | 2,63% | 142,00 |
| 05.02.2025 | 140,06 | 140,06 | 136,00 | 136,88 | -2,45% | 228,00 |
| 04.02.2025 | 139,36 | 140,32 | 139,36 | 140,32 | 1,77% | 100,00 |
| 03.02.2025 | 135,50 | 138,58 | 134,94 | 137,88 | -0,93% | 2.632,00 |
| 31.01.2025 | 137,79 | 141,20 | 137,74 | 139,18 | 4,33% | - |
| 30.01.2025 | 138,32 | 138,32 | 133,40 | 133,40 | -3,18% | 41,00 |
| 29.01.2025 | 144,42 | 144,42 | 137,16 | 137,78 | -4,93% | 421,00 |
| 28.01.2025 | 137,58 | 145,76 | 137,58 | 144,92 | 6,43% | 292,00 |
| 27.01.2025 | 130,52 | 136,16 | 127,40 | 136,16 | 0,38% | 1.219,00 |
| 24.01.2025 | 134,08 | 135,64 | 133,34 | 135,64 | -0,66% | 297,00 |
| 23.01.2025 | 133,58 | 136,54 | 132,84 | 136,54 | 2,15% | 493,00 |
| 22.01.2025 | 133,28 | 134,40 | 132,66 | 133,66 | 0,81% | 291,00 |
| 21.01.2025 | 134,72 | 134,92 | 132,58 | 132,58 | 0,00% | 225,00 |
| 20.01.2025 | 132,58 | 132,58 | 132,58 | 132,58 | -1,72% | 5,00 |
| 17.01.2025 | 135,02 | 135,02 | 134,76 | 134,90 | 1,89% | 32,00 |
| 16.01.2025 | 135,76 | 135,76 | 131,68 | 132,40 | -4,22% | 111,00 |
| 15.01.2025 | 135,22 | 139,38 | 135,22 | 138,24 | 2,58% | 117,00 |
| 14.01.2025 | 135,14 | 135,86 | 134,76 | 134,76 | 0,03% | 182,00 |
| 13.01.2025 | 136,62 | 136,62 | 134,72 | 134,72 | -0,47% | 181,00 |
| 10.01.2025 | 137,66 | 138,24 | 135,36 | 135,36 | -2,05% | 75,00 |
| 09.01.2025 | 138,54 | 138,54 | 138,20 | 138,20 | 1,32% | 22,00 |
| 08.01.2025 | 137,20 | 137,20 | 136,40 | 136,40 | 0,01% | 1,00 |
| 07.01.2025 | 140,28 | 140,28 | 136,38 | 136,38 | -3,39% | 247,00 |
| 06.01.2025 | 140,96 | 141,16 | 140,72 | 141,16 | -0,30% | 18,00 |
| 03.01.2025 | 140,56 | 141,58 | 139,96 | 141,58 | 1,04% | 23,00 |
| 02.01.2025 | 139,00 | 140,12 | 138,98 | 140,12 | 1,33% | 19,00 |
| 30.12.2024 | 138,42 | 138,92 | 138,28 | 138,28 | -0,03% | 33,00 |
| 27.12.2024 | 140,16 | 140,16 | 137,90 | 138,32 | -2,77% | 200,00 |
| 23.12.2024 | 143,48 | 143,48 | 142,26 | 142,26 | -0,61% | 1,00 |
| 20.12.2024 | 140,00 | 143,14 | 137,60 | 143,14 | -0,14% | 167,00 |
| 19.12.2024 | 145,10 | 146,30 | 143,34 | 143,34 | -3,50% | 65,00 |
| 18.12.2024 | 150,38 | 150,38 | 147,80 | 148,54 | -1,08% | 134,00 |
| 17.12.2024 | 149,26 | 150,16 | 149,26 | 150,16 | 2,09% | 117,00 |
| 16.12.2024 | 145,64 | 147,08 | 145,64 | 147,08 | 0,49% | 303,00 |
| 13.12.2024 | 150,22 | 151,00 | 146,08 | 146,36 | -1,43% | 54,00 |
| 12.12.2024 | 149,18 | 149,18 | 147,44 | 148,48 | -0,47% | 103,00 |
| 11.12.2024 | 147,72 | 149,18 | 147,72 | 149,18 | -0,64% | 505,00 |
| 10.12.2024 | 153,10 | 153,38 | 149,38 | 150,14 | -1,44% | 910,00 |
| 09.12.2024 | 160,00 | 160,88 | 152,14 | 152,34 | -4,51% | 1.712,00 |
| 06.12.2024 | 154,46 | 159,54 | 154,46 | 159,54 | 2,86% | 792,00 |
| 05.12.2024 | 157,24 | 158,66 | 155,10 | 155,10 | -0,26% | 260,00 |
| 04.12.2024 | 148,68 | 156,58 | 148,68 | 155,50 | 4,81% | 369,00 |
| 03.12.2024 | 145,38 | 148,36 | 144,42 | 148,36 | 2,20% | 364,00 |
| 02.12.2024 | 145,42 | 145,42 | 144,58 | 145,16 | 0,26% | 66,00 |
| 29.11.2024 | 145,36 | 145,38 | 144,78 | 144,78 | 0,71% | 79,00 |
| 28.11.2024 | 143,26 | 144,58 | 143,26 | 143,76 | 0,36% | 91,00 |
| 27.11.2024 | 145,88 | 146,10 | 143,24 | 143,24 | -2,78% | 410,00 |
| 26.11.2024 | 148,60 | 148,60 | 145,84 | 147,34 | -1,19% | 104,00 |
| 25.11.2024 | 150,30 | 150,66 | 147,36 | 149,12 | 2,74% | 2.478,00 |
| 22.11.2024 | 139,30 | 145,14 | 139,30 | 145,14 | 5,50% | 465,00 |
| 21.11.2024 | 131,81 | 137,67 | 131,51 | 137,57 | 8,49% | - |
| 20.11.2024 | 127,24 | 128,14 | 126,80 | 126,80 | 2,86% | 287,00 |
| 19.11.2024 | 123,28 | 123,28 | 123,28 | 123,28 | 3,13% | 2,00 |
| 18.11.2024 | 119,54 | 119,54 | 119,54 | 119,54 | 0,29% | - |
| 15.11.2024 | 120,28 | 120,28 | 119,20 | 119,20 | -4,18% | 20,00 |
| 14.11.2024 | 123,44 | 124,50 | 123,44 | 124,40 | 0,61% | 1.618,00 |
| 13.11.2024 | 116,03 | 123,85 | 115,53 | 123,65 | 7,34% | - |
| 12.11.2024 | 115,32 | 115,32 | 114,56 | 115,20 | -0,38% | 701,00 |
| 11.11.2024 | 117,76 | 118,06 | 115,18 | 115,64 | -0,30% | 343,00 |
| 08.11.2024 | 120,57 | 121,08 | 114,37 | 115,99 | -3,73% | - |
| 07.11.2024 | 122,24 | 122,24 | 113,00 | 120,48 | 1,48% | 1.045,00 |
| 06.11.2024 | 119,52 | 119,92 | 118,72 | 118,72 | 3,31% | 2.231,00 |
| 05.11.2024 | 116,04 | 116,04 | 114,92 | 114,92 | 0,24% | 1,00 |
| 04.11.2024 | 113,24 | 114,64 | 113,24 | 114,64 | 0,70% | 4,00 |
| 01.11.2024 | 115,40 | 115,56 | 113,84 | 113,84 | -1,27% | 128,00 |
| 31.10.2024 | 114,34 | 115,30 | 114,34 | 115,30 | -3,01% | 12,00 |
| 30.10.2024 | 120,00 | 120,00 | 118,88 | 118,88 | 0,10% | 378,00 |
| 29.10.2024 | 117,30 | 118,76 | 116,74 | 118,76 | 1,73% | 187,00 |
| 28.10.2024 | 116,74 | 116,74 | 116,74 | 116,74 | -0,90% | - |
| 25.10.2024 | 117,80 | 117,80 | 117,80 | 117,80 | 2,99% | - |
| 24.10.2024 | 113,08 | 114,56 | 113,08 | 114,38 | 0,86% | 303,00 |
| 23.10.2024 | 115,14 | 115,14 | 113,40 | 113,40 | -0,77% | 65,00 |
| 22.10.2024 | 114,28 | 114,28 | 114,28 | 114,28 | -1,24% | - |
| 21.10.2024 | 115,70 | 115,72 | 115,44 | 115,72 | -2,10% | 86,00 |
| 18.10.2024 | 118,78 | 120,10 | 117,62 | 118,20 | 1,67% | 450,00 |
| 17.10.2024 | 116,26 | 116,26 | 116,26 | 116,26 | 1,20% | - |
| 16.10.2024 | 116,62 | 116,62 | 114,88 | 114,88 | -1,14% | 500,00 |
| 15.10.2024 | 118,41 | 118,64 | 115,39 | 116,21 | -2,00% | - |
| 14.10.2024 | 119,00 | 119,18 | 118,48 | 118,58 | -0,69% | 55,00 |
| 11.10.2024 | 119,52 | 119,52 | 119,40 | 119,40 | 0,71% | 45,00 |
| 10.10.2024 | 118,32 | 118,56 | 118,22 | 118,56 | 3,51% | 3,00 |
| 09.10.2024 | 114,54 | 114,54 | 114,54 | 114,54 | 1,27% | - |
| 08.10.2024 | 113,68 | 113,68 | 113,10 | 113,10 | 0,82% | 1,00 |
| 07.10.2024 | 111,92 | 112,18 | 111,92 | 112,18 | 2,13% | 1,00 |
| 04.10.2024 | 107,50 | 109,84 | 107,50 | 109,84 | 2,25% | 21,00 |
| 03.10.2024 | 104,78 | 107,42 | 104,60 | 107,42 | 2,87% | 400,00 |
| 02.10.2024 | 104,42 | 104,42 | 104,42 | 104,42 | 1,18% | - |
| 01.10.2024 | 104,06 | 104,06 | 103,18 | 103,20 | 0,41% | 75,00 |
| 30.09.2024 | 101,36 | 102,78 | 100,98 | 102,78 | 0,78% | 492,00 |