112,440€
-3,07%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 117,31 | 119,94 | 111,22 | 111,70 | -3,71% | - |
| 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 |
| 05.08.2025 | 120,66 | 121,24 | 116,52 | 116,52 | -1,82% | 125,00 |
| 04.08.2025 | 118,90 | 118,90 | 118,68 | 118,68 | 1,30% | 16,00 |
| 01.08.2025 | 121,90 | 121,98 | 117,16 | 117,16 | -5,80% | 190,00 |
| 31.07.2025 | 125,60 | 126,50 | 122,18 | 124,38 | -4,75% | 981,00 |
| 30.07.2025 | 130,58 | 130,58 | 130,58 | 130,58 | 0,82% | - |
| 29.07.2025 | 130,96 | 131,04 | 129,52 | 129,52 | 0,20% | 46,00 |
| 28.07.2025 | 128,28 | 129,82 | 128,08 | 129,26 | 1,72% | 277,00 |
| 25.07.2025 | 126,94 | 127,08 | 126,94 | 127,08 | 2,47% | 56,00 |
| 24.07.2025 | 123,20 | 124,98 | 123,10 | 124,02 | 1,77% | 325,00 |
| 23.07.2025 | 124,22 | 124,22 | 121,86 | 121,86 | -1,30% | 85,00 |
| 22.07.2025 | 123,80 | 123,80 | 123,10 | 123,46 | -0,27% | 46,00 |
| 21.07.2025 | 125,50 | 125,50 | 123,60 | 123,80 | -0,48% | 25,00 |
| 18.07.2025 | 124,40 | 124,40 | 124,40 | 124,40 | 0,29% | - |
| 17.07.2025 | 121,94 | 124,04 | 121,74 | 124,04 | 4,87% | 660,00 |
| 16.07.2025 | 120,42 | 121,52 | 118,28 | 118,28 | -2,94% | 468,00 |
| 15.07.2025 | 119,88 | 121,86 | 119,88 | 121,86 | 1,77% | 254,00 |
| 14.07.2025 | 116,38 | 119,74 | 115,68 | 119,74 | 1,77% | 306,00 |
| 11.07.2025 | 118,12 | 118,46 | 116,66 | 117,66 | -1,42% | 529,00 |
| 10.07.2025 | 121,68 | 122,16 | 118,06 | 119,36 | -2,88% | 615,00 |
| 09.07.2025 | 124,30 | 125,46 | 122,90 | 122,90 | -1,16% | 209,00 |
| 08.07.2025 | 128,50 | 128,50 | 123,60 | 124,34 | -3,87% | 796,00 |
| 07.07.2025 | 131,42 | 132,74 | 129,34 | 129,34 | -1,36% | 975,00 |
| 04.07.2025 | 131,70 | 131,74 | 130,38 | 131,12 | -0,52% | 783,00 |
| 03.07.2025 | 127,82 | 131,80 | 123,90 | 131,80 | 15,74% | 7.977,00 |
| 02.07.2025 | 111,88 | 114,26 | 111,88 | 113,88 | 2,04% | 227,00 |
| 01.07.2025 | 114,02 | 114,26 | 110,90 | 111,60 | -2,16% | 260,00 |
| 30.06.2025 | 113,42 | 114,62 | 112,00 | 114,06 | 0,58% | 488,00 |
| 27.06.2025 | 113,00 | 113,40 | 112,54 | 113,40 | 0,89% | 107,00 |
| 26.06.2025 | 111,96 | 112,40 | 111,96 | 112,40 | -0,44% | 5,00 |
| 25.06.2025 | 113,48 | 113,48 | 112,90 | 112,90 | 0,48% | 23,00 |
| 24.06.2025 | 114,16 | 114,48 | 112,36 | 112,36 | 0,25% | 247,00 |
| 23.06.2025 | 110,68 | 112,20 | 110,68 | 112,08 | 0,04% | 952,00 |
| 20.06.2025 | 112,56 | 114,00 | 111,90 | 112,04 | 0,74% | 954,00 |
| 19.06.2025 | 114,06 | 114,06 | 111,22 | 111,22 | -0,94% | 140,00 |
| 18.06.2025 | 108,60 | 112,28 | 108,60 | 112,28 | 4,19% | 2.342,00 |
| 17.06.2025 | 105,60 | 107,76 | 105,60 | 107,76 | 2,57% | 28,00 |
| 16.06.2025 | 104,64 | 105,06 | 104,48 | 105,06 | -1,07% | 221,00 |
| 13.06.2025 | 104,00 | 106,20 | 103,60 | 106,20 | 0,40% | 208,00 |
| 12.06.2025 | 104,20 | 105,78 | 104,18 | 105,78 | 0,86% | 269,00 |
| 11.06.2025 | 104,94 | 104,94 | 103,60 | 104,88 | -0,51% | 245,00 |
| 10.06.2025 | 106,84 | 107,70 | 105,42 | 105,42 | -1,46% | 224,00 |
| 09.06.2025 | 105,92 | 106,98 | 105,92 | 106,98 | -0,72% | 39,00 |
| 06.06.2025 | 107,10 | 107,96 | 106,96 | 107,76 | -0,24% | 57,00 |
| 05.06.2025 | 105,54 | 108,02 | 105,38 | 108,02 | 1,83% | 335,00 |
| 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 |