105,860€
-0,21%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 105,66 | 106,30 | 105,58 | 105,86 | -0,21% | - |
| 04.06.2025 | 106,08 | 106,08 | 106,08 | 106,08 | 2,87% | 18,00 |
| 03.06.2025 | 102,92 | 103,74 | 102,92 | 103,12 | 1,28% | 11,00 |
| 02.06.2025 | 101,82 | 101,82 | 101,82 | 101,82 | -1,15% | - |
| 30.05.2025 | 102,66 | 103,00 | 102,00 | 103,00 | 0,14% | 165,00 |
| 29.05.2025 | 104,64 | 105,08 | 102,86 | 102,86 | -0,87% | 32,00 |
| 28.05.2025 | 103,62 | 104,82 | 103,62 | 103,76 | 0,35% | 136,00 |
| 27.05.2025 | 103,00 | 103,40 | 101,54 | 103,40 | 2,11% | 103,00 |
| 26.05.2025 | 101,80 | 102,52 | 101,26 | 101,26 | 0,06% | 17,00 |
| 23.05.2025 | 101,94 | 102,85 | 98,58 | 101,20 | -1,43% | - |
| 22.05.2025 | 100,78 | 103,79 | 100,61 | 102,67 | 1,15% | - |
| 21.05.2025 | 101,82 | 102,32 | 101,10 | 101,50 | -0,80% | - |
| 20.05.2025 | 102,83 | 103,54 | 101,71 | 102,32 | -0,76% | - |
| 19.05.2025 | 102,27 | 104,73 | 100,72 | 103,10 | -2,77% | - |
| 16.05.2025 | 104,46 | 106,04 | 104,46 | 106,04 | 0,80% | 1,00 |
| 15.05.2025 | 105,82 | 105,82 | 104,52 | 105,20 | -0,59% | 246,00 |
| 14.05.2025 | 104,66 | 105,82 | 104,60 | 105,82 | 1,97% | 129,00 |
| 13.05.2025 | 102,00 | 103,78 | 102,00 | 103,78 | 3,04% | 26,00 |
| 12.05.2025 | 102,02 | 102,54 | 100,12 | 100,72 | 5,37% | 484,00 |
| 09.05.2025 | 98,58 | 98,58 | 95,59 | 95,59 | 0,16% | 376,00 |
| 08.05.2025 | 95,11 | 95,44 | 94,44 | 95,44 | 2,09% | 289,00 |
| 07.05.2025 | 93,49 | 93,49 | 93,49 | 93,49 | -1,34% | 20,00 |
| 06.05.2025 | 93,54 | 95,09 | 91,97 | 94,76 | 1,29% | 1.431,00 |
| 05.05.2025 | 92,48 | 93,55 | 91,36 | 93,55 | 0,18% | 101,00 |
| 02.05.2025 | 95,14 | 95,14 | 93,38 | 93,38 | 4,87% | 48,00 |
| 30.04.2025 | 88,76 | 89,04 | 88,76 | 89,04 | -0,49% | 4,00 |
| 29.04.2025 | 90,21 | 90,21 | 89,48 | 89,48 | 1,44% | 11,00 |
| 28.04.2025 | 89,66 | 89,66 | 88,21 | 88,21 | 0,03% | 21,00 |
| 25.04.2025 | 87,80 | 88,20 | 87,58 | 88,18 | 1,45% | 111,00 |
| 24.04.2025 | 86,92 | 86,92 | 86,92 | 86,92 | 4,43% | 18,00 |
| 23.04.2025 | 82,60 | 83,33 | 82,60 | 83,23 | 5,18% | 242,00 |
| 22.04.2025 | 78,11 | 79,13 | 78,11 | 79,13 | -1,49% | 83,00 |
| 17.04.2025 | 82,66 | 82,67 | 79,38 | 80,33 | -2,29% | 182,00 |
| 16.04.2025 | 79,43 | 82,21 | 79,09 | 82,21 | 0,54% | 337,00 |
| 15.04.2025 | 81,77 | 81,77 | 81,77 | 81,77 | 0,70% | - |
| 14.04.2025 | 82,45 | 83,36 | 81,20 | 81,20 | 0,86% | 533,00 |
| 11.04.2025 | 82,44 | 82,44 | 80,51 | 80,51 | -2,72% | 85,00 |
| 10.04.2025 | 86,18 | 86,18 | 82,76 | 82,76 | 5,32% | 188,00 |
| 09.04.2025 | 78,64 | 79,88 | 76,73 | 78,58 | -6,25% | 751,00 |
| 08.04.2025 | 82,63 | 84,66 | 82,10 | 83,82 | 4,54% | 1.812,00 |
| 07.04.2025 | 74,04 | 80,18 | 72,66 | 80,18 | -2,28% | 741,00 |
| 04.04.2025 | 85,61 | 85,61 | 79,86 | 82,05 | -4,16% | 1.505,00 |
| 03.04.2025 | 89,27 | 89,27 | 84,27 | 85,61 | -8,77% | 543,00 |
| 02.04.2025 | 93,76 | 93,84 | 90,75 | 93,84 | 1,19% | 550,00 |
| 01.04.2025 | 92,13 | 92,74 | 92,06 | 92,74 | 1,83% | 370,00 |
| 31.03.2025 | 91,79 | 92,00 | 89,84 | 91,07 | -2,62% | 1.103,00 |
| 28.03.2025 | 97,30 | 97,30 | 93,52 | 93,52 | -4,45% | 375,00 |
| 27.03.2025 | 100,00 | 100,00 | 97,88 | 97,88 | -2,28% | 156,00 |
| 26.03.2025 | 100,90 | 100,90 | 99,99 | 100,16 | -1,71% | 149,00 |
| 25.03.2025 | 102,86 | 103,68 | 101,90 | 101,90 | 0,49% | 30,00 |
| 24.03.2025 | 98,45 | 101,40 | 98,45 | 101,40 | 4,68% | 783,00 |
| 21.03.2025 | 95,29 | 96,87 | 93,46 | 96,87 | 1,58% | 253,00 |
| 20.03.2025 | 94,67 | 97,06 | 94,66 | 95,36 | -0,53% | 403,00 |
| 19.03.2025 | 95,12 | 95,87 | 94,14 | 95,87 | 2,91% | 287,00 |
| 18.03.2025 | 95,22 | 95,22 | 92,75 | 93,16 | -1,62% | 155,00 |
| 17.03.2025 | 93,75 | 94,86 | 93,56 | 94,69 | 1,45% | 380,00 |
| 14.03.2025 | 92,54 | 93,54 | 91,00 | 93,34 | 1,04% | 565,00 |
| 13.03.2025 | 93,27 | 93,95 | 92,38 | 92,38 | -2,47% | 59,00 |
| 12.03.2025 | 95,90 | 96,00 | 93,00 | 94,72 | 0,83% | 158,00 |
| 11.03.2025 | 93,46 | 94,73 | 93,01 | 93,94 | -1,00% | 504,00 |
| 10.03.2025 | 100,20 | 100,20 | 94,77 | 94,89 | -6,42% | 958,00 |
| 07.03.2025 | 103,12 | 103,30 | 101,26 | 101,40 | -4,27% | 504,00 |
| 06.03.2025 | 105,48 | 106,34 | 103,02 | 105,92 | 0,63% | 829,00 |
| 05.03.2025 | 105,00 | 106,36 | 105,00 | 105,26 | -0,25% | 355,00 |
| 04.03.2025 | 107,64 | 108,64 | 105,36 | 105,52 | -4,25% | 313,00 |
| 03.03.2025 | 112,00 | 112,96 | 110,20 | 110,20 | -0,22% | 37,00 |
| 28.02.2025 | 110,10 | 110,96 | 108,20 | 110,44 | -1,30% | 352,00 |
| 27.02.2025 | 110,16 | 112,02 | 110,16 | 111,90 | 1,47% | 383,00 |
| 26.02.2025 | 110,66 | 110,78 | 109,84 | 110,28 | 1,42% | 240,00 |
| 25.02.2025 | 112,16 | 112,16 | 107,96 | 108,74 | -2,07% | 310,00 |
| 24.02.2025 | 115,74 | 117,94 | 110,76 | 111,04 | -5,50% | 1.907,00 |
| 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 |