122,167$
-0,16%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 118,55 | 125,21 | 118,55 | 122,36 | 3,41% | 13.586,00 |
| 04.03.2026 | 111,22 | 120,40 | 111,00 | 118,33 | 5,87% | 5.182.997,00 |
| 03.03.2026 | 106,66 | 113,93 | 105,17 | 111,77 | 0,59% | 5.194.875,00 |
| 02.03.2026 | 109,17 | 112,23 | 108,75 | 111,11 | -0,76% | 7.187.453,00 |
| 27.02.2026 | 112,76 | 113,47 | 109,40 | 111,96 | -3,86% | 4.912.393,00 |
| 26.02.2026 | 112,89 | 117,85 | 112,19 | 116,46 | 5,56% | 7.081.477,00 |
| 25.02.2026 | 104,87 | 110,85 | 104,43 | 110,33 | 5,65% | 6.189.242,00 |
| 24.02.2026 | 101,44 | 105,78 | 98,01 | 104,43 | 1,77% | 7.519.868,00 |
| 23.02.2026 | 113,87 | 113,87 | 101,44 | 102,62 | -11,28% | 11.408.245,00 |
| 20.02.2026 | 119,02 | 123,06 | 114,78 | 115,66 | -4,10% | 4.549.091,00 |
| 19.02.2026 | 121,74 | 121,81 | 118,42 | 120,60 | -0,97% | 3.703.477,00 |
| 18.02.2026 | 116,99 | 122,29 | 115,60 | 121,78 | -0,64% | 7.061.593,00 |
| 17.02.2026 | 126,44 | 129,83 | 120,13 | 122,56 | -2,11% | 5.108.456,00 |
| 13.02.2026 | 126,87 | 129,47 | 122,52 | 125,20 | -0,74% | 6.395.135,00 |
| 12.02.2026 | 131,05 | 133,35 | 121,77 | 126,13 | -0,94% | 6.416.946,00 |
| 11.02.2026 | 131,16 | 131,38 | 122,31 | 127,33 | -1,80% | 8.463.266,00 |
| 10.02.2026 | 124,18 | 133,44 | 123,31 | 129,67 | 13,74% | 18.828.219,00 |
| 09.02.2026 | 115,05 | 115,85 | 111,48 | 114,01 | 2,08% | 10.282.930,00 |
| 06.02.2026 | 109,00 | 112,38 | 105,66 | 111,69 | 4,65% | 7.125.901,00 |
| 05.02.2026 | 112,95 | 114,65 | 105,80 | 106,73 | -7,76% | 6.563.780,00 |
| 04.02.2026 | 118,94 | 119,76 | 113,02 | 115,71 | -3,30% | 6.621.441,00 |
| 03.02.2026 | 128,72 | 128,72 | 117,30 | 119,66 | -7,28% | 7.743.256,00 |
| 02.02.2026 | 129,69 | 131,44 | 127,71 | 129,05 | -0,21% | 4.691.253,00 |
| 30.01.2026 | 127,99 | 130,42 | 127,20 | 129,32 | 0,89% | 5.338.864,00 |
| 29.01.2026 | 134,37 | 136,64 | 125,61 | 128,18 | -8,81% | 9.773.916,00 |
| 28.01.2026 | 139,66 | 143,39 | 139,02 | 140,56 | 1,70% | 6.364.099,00 |
| 27.01.2026 | 140,92 | 141,90 | 136,34 | 138,21 | 1,15% | 5.931.767,00 |
| 26.01.2026 | 130,15 | 137,08 | 130,13 | 136,64 | 5,00% | 5.395.475,00 |
| 23.01.2026 | 130,50 | 131,86 | 129,09 | 130,13 | -0,85% | 4.073.311,00 |
| 22.01.2026 | 128,10 | 133,50 | 127,46 | 131,25 | 6,31% | 9.645.810,00 |
| 21.01.2026 | 118,85 | 127,00 | 118,75 | 123,46 | 5,52% | 9.731.790,00 |
| 20.01.2026 | 117,34 | 119,89 | 115,82 | 117,00 | -1,04% | 4.929.236,00 |
| 19.01.2026 | 117,16 | 118,42 | 117,13 | 118,23 | -0,66% | - |
| 16.01.2026 | 120,86 | 121,80 | 117,81 | 119,02 | -1,52% | 5.871.273,00 |
| 15.01.2026 | 122,93 | 124,28 | 120,46 | 120,86 | -1,27% | 6.196.453,00 |
| 14.01.2026 | 124,68 | 125,67 | 120,60 | 122,41 | -2,46% | 4.783.386,00 |
| 13.01.2026 | 127,07 | 128,86 | 123,36 | 125,50 | -0,85% | 5.191.261,00 |
| 12.01.2026 | 126,20 | 129,24 | 124,35 | 126,57 | 0,86% | 6.754.425,00 |
| 09.01.2026 | 130,76 | 131,47 | 125,21 | 125,49 | -3,97% | 7.031.321,00 |
| 08.01.2026 | 139,99 | 140,52 | 130,55 | 130,68 | -7,61% | 5.439.200,00 |
| 07.01.2026 | 137,02 | 145,90 | 137,02 | 141,45 | 3,17% | 5.714.444,00 |
| 06.01.2026 | 133,93 | 137,25 | 131,58 | 137,10 | 2,59% | 3.592.362,00 |
| 05.01.2026 | 132,92 | 135,66 | 132,37 | 133,64 | -0,10% | 3.754.242,00 |
| 02.01.2026 | 137,25 | 137,35 | 132,27 | 133,77 | -1,63% | 2.564.404,00 |
| 31.12.2025 | 136,95 | 137,53 | 135,92 | 135,99 | -1,08% | 1.603.928,00 |
| 30.12.2025 | 137,26 | 138,83 | 137,21 | 137,48 | -0,33% | 1.592.035,00 |
| 29.12.2025 | 137,53 | 138,55 | 137,03 | 137,94 | -0,27% | 1.830.988,00 |
| 26.12.2025 | 138,00 | 138,45 | 137,45 | 138,32 | 0,20% | 1.245.342,00 |
| 24.12.2025 | 139,65 | 139,65 | 135,11 | 138,04 | -2,26% | 2.005.435,00 |
| 23.12.2025 | 141,74 | 142,48 | 138,33 | 141,23 | -0,43% | 2.920.716,00 |
| 22.12.2025 | 142,18 | 143,41 | 140,63 | 141,84 | 1,03% | 2.815.848,00 |
| 19.12.2025 | 138,84 | 141,25 | 137,71 | 140,39 | 1,52% | 5.553.813,00 |
| 18.12.2025 | 140,45 | 141,57 | 137,41 | 138,29 | 1,16% | 4.347.447,00 |
| 17.12.2025 | 140,39 | 140,85 | 136,37 | 136,71 | -2,38% | 3.708.242,00 |
| 16.12.2025 | 140,72 | 142,55 | 138,83 | 140,05 | -1,41% | 3.991.405,00 |
| 15.12.2025 | 146,40 | 147,44 | 141,76 | 142,05 | -2,71% | 3.749.421,00 |
| 12.12.2025 | 150,00 | 150,18 | 144,97 | 146,00 | -2,60% | 3.647.156,00 |
| 11.12.2025 | 150,11 | 151,11 | 148,62 | 149,90 | -0,86% | 2.644.917,00 |
| 10.12.2025 | 152,20 | 153,23 | 150,64 | 151,20 | -0,90% | 2.244.994,00 |
| 09.12.2025 | 153,21 | 153,70 | 151,38 | 152,57 | -1,11% | 2.822.413,00 |
| 08.12.2025 | 152,84 | 156,10 | 152,52 | 154,28 | 1,90% | 3.880.217,00 |
| 05.12.2025 | 153,00 | 153,05 | 150,08 | 151,41 | -1,04% | 6.370.311,00 |
| 04.12.2025 | 155,18 | 155,72 | 151,66 | 153,00 | -1,82% | 3.584.712,00 |
| 03.12.2025 | 156,14 | 156,39 | 153,19 | 155,83 | -0,42% | 3.649.499,00 |
| 02.12.2025 | 161,68 | 163,43 | 155,88 | 156,48 | -0,90% | 5.750.769,00 |
| 01.12.2025 | 159,09 | 160,35 | 157,13 | 157,90 | -1,32% | 3.527.118,00 |
| 28.11.2025 | 160,28 | 161,60 | 159,25 | 160,01 | 1,02% | 2.471.764,00 |
| 26.11.2025 | 159,93 | 161,72 | 157,06 | 158,40 | -0,37% | 3.458.716,00 |
| 25.11.2025 | 157,82 | 160,59 | 155,88 | 158,99 | 0,35% | 3.301.161,00 |
| 24.11.2025 | 158,14 | 160,17 | 155,88 | 158,44 | 0,56% | 6.456.395,00 |
| 21.11.2025 | 157,86 | 159,84 | 151,96 | 157,55 | -1,27% | 6.083.695,00 |
| 20.11.2025 | 174,41 | 175,46 | 158,85 | 159,57 | -9,49% | 8.690.847,00 |
| 19.11.2025 | 177,27 | 179,50 | 174,82 | 176,31 | -0,09% | 3.198.984,00 |
| 18.11.2025 | 177,44 | 180,21 | 175,00 | 176,46 | -2,11% | 3.393.742,00 |
| 17.11.2025 | 184,18 | 184,79 | 178,95 | 180,26 | -2,57% | 3.903.110,00 |
| 14.11.2025 | 181,18 | 187,61 | 179,00 | 185,01 | -0,52% | 3.841.191,00 |
| 13.11.2025 | 190,00 | 190,59 | 185,32 | 185,97 | -2,58% | 4.398.347,00 |
| 12.11.2025 | 199,10 | 199,75 | 188,52 | 190,89 | -3,52% | 4.600.576,00 |
| 11.11.2025 | 198,65 | 201,69 | 196,11 | 197,86 | -0,93% | 4.910.240,00 |
| 10.11.2025 | 192,91 | 201,46 | 191,67 | 199,72 | 4,43% | 6.463.915,00 |
| 07.11.2025 | 184,29 | 191,32 | 180,77 | 191,24 | 0,22% | 9.211.476,00 |
| 06.11.2025 | 178,89 | 194,87 | 177,57 | 190,82 | 23,13% | 21.054.631,00 |
| 05.11.2025 | 158,15 | 159,05 | 154,69 | 154,98 | -1,61% | 5.197.014,00 |
| 04.11.2025 | 158,31 | 162,88 | 156,00 | 157,51 | -2,82% | 3.772.845,00 |
| 03.11.2025 | 163,00 | 165,58 | 160,30 | 162,08 | -0,45% | 4.122.882,00 |
| 31.10.2025 | 161,00 | 163,59 | 159,34 | 162,81 | 3,65% | 4.038.328,00 |
| 30.10.2025 | 155,00 | 159,89 | 153,00 | 157,07 | 0,69% | 2.530.638,00 |
| 29.10.2025 | 156,76 | 157,11 | 154,01 | 156,00 | -0,81% | 4.308.601,00 |
| 28.10.2025 | 159,02 | 160,12 | 156,64 | 157,27 | -0,22% | 1.855.760,00 |
| 27.10.2025 | 158,27 | 159,31 | 156,53 | 157,62 | 0,73% | 2.452.909,00 |
| 24.10.2025 | 158,99 | 160,20 | 156,39 | 156,47 | -0,12% | 2.334.836,00 |
| 23.10.2025 | 154,03 | 156,76 | 153,24 | 156,66 | 1,59% | - |
| 22.10.2025 | 157,55 | 157,55 | 152,57 | 154,21 | -1,31% | 2.471.021,00 |
| 21.10.2025 | 156,30 | 159,05 | 155,57 | 156,25 | -0,03% | 2.105.524,00 |
| 20.10.2025 | 155,15 | 158,08 | 154,19 | 156,30 | 2,32% | 2.559.220,00 |
| 17.10.2025 | 152,51 | 156,01 | 152,18 | 152,75 | 1,04% | - |
| 16.10.2025 | 160,59 | 164,54 | 149,02 | 151,17 | -5,53% | 5.306.646,00 |
| 15.10.2025 | 161,88 | 162,00 | 157,51 | 160,02 | -0,53% | 3.024.847,00 |
| 14.10.2025 | 160,63 | 162,14 | 158,30 | 160,88 | -2,02% | 2.936.653,00 |
| 13.10.2025 | 163,10 | 165,00 | 159,93 | 164,20 | 3,44% | 2.941.389,00 |