143,980€
-3,07%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 144,73 | 144,84 | 142,51 | 143,98 | -3,07% | - |
| 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 |
| 27.09.2024 | 102,18 | 102,40 | 101,98 | 101,98 | -4,15% | 193,00 |
| 26.09.2024 | 106,40 | 106,40 | 106,40 | 106,40 | 2,01% | 4,00 |
| 25.09.2024 | 104,74 | 104,74 | 104,30 | 104,30 | -0,99% | 107,00 |
| 24.09.2024 | 104,90 | 105,34 | 104,90 | 105,34 | 1,50% | 8,00 |
| 23.09.2024 | 102,74 | 104,02 | 102,74 | 103,78 | 1,01% | 42,00 |
| 20.09.2024 | 102,74 | 102,74 | 102,74 | 102,74 | -1,63% | - |
| 19.09.2024 | 103,92 | 104,46 | 103,74 | 104,44 | 3,59% | 289,00 |
| 18.09.2024 | 100,82 | 100,82 | 100,82 | 100,82 | -1,18% | - |
| 17.09.2024 | 101,34 | 102,02 | 100,18 | 102,02 | 2,70% | 149,00 |
| 16.09.2024 | 98,30 | 99,34 | 98,30 | 99,34 | -0,07% | 54,00 |
| 13.09.2024 | 99,41 | 99,41 | 99,41 | 99,41 | -0,59% | 5,00 |
| 12.09.2024 | 98,85 | 100,24 | 98,85 | 100,00 | 1,93% | 18,00 |
| 11.09.2024 | 98,11 | 98,11 | 98,11 | 98,11 | -0,18% | - |
| 10.09.2024 | 98,36 | 98,36 | 98,29 | 98,29 | 1,03% | 1,00 |
| 09.09.2024 | 97,29 | 97,29 | 97,29 | 97,29 | 1,49% | - |
| 06.09.2024 | 98,70 | 98,70 | 95,86 | 95,86 | -1,81% | 5,00 |
| 05.09.2024 | 97,63 | 97,63 | 97,63 | 97,63 | -1,42% | 19,00 |
| 04.09.2024 | 99,51 | 99,67 | 99,04 | 99,04 | -3,79% | 290,00 |
| 03.09.2024 | 105,24 | 105,24 | 102,94 | 102,94 | -2,37% | 30,00 |
| 02.09.2024 | 105,00 | 105,44 | 105,00 | 105,44 | 1,46% | 8,00 |
| 30.08.2024 | 105,00 | 106,42 | 103,92 | 103,92 | -1,09% | 886,00 |
| 29.08.2024 | 103,00 | 105,06 | 103,00 | 105,06 | 3,53% | 300,00 |
| 28.08.2024 | 103,82 | 104,52 | 101,34 | 101,48 | -2,14% | 319,00 |
| 27.08.2024 | 104,24 | 104,34 | 103,64 | 103,70 | -1,01% | 215,00 |
| 26.08.2024 | 104,80 | 104,86 | 104,52 | 104,76 | 0,17% | 154,00 |
| 23.08.2024 | 105,14 | 105,14 | 104,32 | 104,58 | -1,13% | 53,00 |
| 22.08.2024 | 105,74 | 106,94 | 105,74 | 105,78 | 0,99% | 104,00 |
| 21.08.2024 | 105,74 | 105,74 | 104,74 | 104,74 | 0,04% | 7,00 |
| 20.08.2024 | 105,60 | 105,60 | 104,70 | 104,70 | -0,11% | 113,00 |
| 19.08.2024 | 104,82 | 104,82 | 104,82 | 104,82 | -0,53% | - |
| 16.08.2024 | 105,52 | 105,52 | 105,38 | 105,38 | -1,77% | 35,00 |
| 15.08.2024 | 106,98 | 107,28 | 106,98 | 107,28 | 3,37% | 10,00 |
| 14.08.2024 | 104,50 | 104,50 | 102,74 | 103,78 | -0,71% | 403,00 |
| 13.08.2024 | 104,52 | 104,52 | 104,52 | 104,52 | 2,39% | - |
| 12.08.2024 | 101,92 | 102,50 | 101,26 | 102,08 | 0,22% | 335,00 |
| 09.08.2024 | 105,34 | 105,34 | 101,86 | 101,86 | -1,37% | 457,00 |
| 08.08.2024 | 99,87 | 106,30 | 97,46 | 103,28 | 2,66% | 1.024,00 |
| 07.08.2024 | 98,91 | 100,60 | 98,79 | 100,60 | 4,56% | 121,00 |
| 06.08.2024 | 99,23 | 99,23 | 96,21 | 96,21 | 5,31% | 796,00 |
| 05.08.2024 | 92,25 | 92,25 | 90,14 | 91,36 | -7,42% | 858,00 |
| 02.08.2024 | 103,38 | 103,54 | 97,65 | 98,68 | -6,71% | 1.240,00 |