101,107$
-3,57%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 103,59 | 103,84 | 100,15 | 101,10 | -3,58% | 3.795.316,00 |
| 27.03.2025 | 107,55 | 107,55 | 104,74 | 104,85 | -2,89% | 2.699.214,00 |
| 26.03.2025 | 110,40 | 110,63 | 107,05 | 107,97 | -2,36% | 2.260.253,00 |
| 25.03.2025 | 110,25 | 112,35 | 110,03 | 110,58 | 0,37% | 3.666.270,00 |
| 24.03.2025 | 107,20 | 110,79 | 106,91 | 110,17 | 4,89% | 4.385.072,00 |
| 21.03.2025 | 101,25 | 105,56 | 100,63 | 105,03 | 1,80% | 4.944.694,00 |
| 20.03.2025 | 103,98 | 105,00 | 103,08 | 103,17 | -1,21% | 4.912.416,00 |
| 19.03.2025 | 103,11 | 104,98 | 102,28 | 104,43 | 1,46% | 3.147.833,00 |
| 18.03.2025 | 103,24 | 103,40 | 100,71 | 102,93 | -1,00% | 2.995.201,00 |
| 17.03.2025 | 101,59 | 105,11 | 101,46 | 103,97 | 2,13% | 4.033.785,00 |
| 14.03.2025 | 99,58 | 101,98 | 98,81 | 101,80 | 3,16% | 4.010.734,00 |
| 13.03.2025 | 100,71 | 102,14 | 98,30 | 98,68 | -3,28% | 5.113.308,00 |
| 12.03.2025 | 104,42 | 104,71 | 101,05 | 102,03 | 0,07% | 6.870.257,00 |
| 11.03.2025 | 101,53 | 103,54 | 101,01 | 101,96 | 0,30% | 7.558.035,00 |
| 10.03.2025 | 107,38 | 107,59 | 100,85 | 101,65 | -7,28% | 9.445.394,00 |
| 07.03.2025 | 110,88 | 113,46 | 106,66 | 109,63 | -1,64% | 6.028.386,00 |
| 06.03.2025 | 111,00 | 115,23 | 110,91 | 111,46 | -3,15% | 5.304.794,00 |
| 05.03.2025 | 115,49 | 115,50 | 112,83 | 115,09 | -0,32% | 3.411.105,00 |
| 04.03.2025 | 111,73 | 116,58 | 110,37 | 115,46 | 2,02% | 5.788.086,00 |
| 03.03.2025 | 116,97 | 117,31 | 112,59 | 113,17 | -2,90% | 4.207.774,00 |
| 28.02.2025 | 112,62 | 116,64 | 111,68 | 116,55 | 2,66% | 5.046.336,00 |
| 27.02.2025 | 116,79 | 118,00 | 113,31 | 113,53 | 0,14% | 5.101.790,00 |
| 26.02.2025 | 115,84 | 117,63 | 112,85 | 113,37 | -1,40% | 6.581.213,00 |
| 25.02.2025 | 116,53 | 117,29 | 113,46 | 114,98 | -2,15% | 7.560.919,00 |
| 24.02.2025 | 119,64 | 119,80 | 114,62 | 117,51 | -1,78% | 7.269.869,00 |
| 21.02.2025 | 126,18 | 126,64 | 119,59 | 119,64 | -5,23% | 6.983.814,00 |
| 20.02.2025 | 127,93 | 128,85 | 124,33 | 126,24 | -2,03% | 6.105.817,00 |
| 19.02.2025 | 130,52 | 130,90 | 128,15 | 128,85 | -1,36% | 4.405.342,00 |
| 18.02.2025 | 128,31 | 130,86 | 127,23 | 130,63 | -1,03% | 8.969.753,00 |
| 17.02.2025 | 133,10 | 133,12 | 131,99 | 131,99 | 0,74% | - |
| 14.02.2025 | 133,61 | 135,81 | 129,69 | 131,01 | -3,59% | 8.664.004,00 |
| 13.02.2025 | 136,55 | 136,71 | 130,88 | 135,89 | -8,24% | 20.141.609,00 |
| 12.02.2025 | 146,29 | 149,01 | 144,20 | 148,09 | 1,84% | 6.977.332,00 |
| 11.02.2025 | 146,38 | 148,47 | 145,00 | 145,42 | -1,14% | 3.402.210,00 |
| 10.02.2025 | 144,43 | 147,82 | 143,65 | 147,10 | 3,12% | 4.916.244,00 |
| 07.02.2025 | 145,01 | 145,77 | 141,85 | 142,65 | -1,52% | 4.475.129,00 |
| 06.02.2025 | 144,55 | 146,05 | 143,50 | 144,85 | 0,00% | 3.568.616,00 |
| 05.02.2025 | 144,55 | 144,92 | 140,30 | 144,85 | -0,67% | 4.837.301,00 |
| 04.02.2025 | 143,00 | 146,47 | 142,86 | 145,83 | 1,87% | 3.290.096,00 |
| 03.02.2025 | 140,80 | 144,41 | 140,24 | 143,16 | 0,31% | 5.124.807,00 |
| 31.01.2025 | 145,74 | 146,01 | 141,82 | 142,71 | 0,07% | 4.950.707,00 |
| 30.01.2025 | 141,50 | 143,15 | 138,60 | 142,61 | -2,13% | 6.026.006,00 |
| 29.01.2025 | 147,90 | 148,60 | 141,96 | 145,72 | -4,06% | 7.978.201,00 |
| 28.01.2025 | 143,40 | 153,42 | 143,40 | 151,89 | 6,84% | 7.940.415,00 |
| 27.01.2025 | 137,50 | 146,58 | 136,87 | 142,16 | 0,83% | 5.517.601,00 |
| 24.01.2025 | 141,78 | 142,82 | 139,85 | 140,99 | 0,56% | 2.885.274,00 |
| 23.01.2025 | 142,30 | 144,16 | 139,41 | 140,20 | 0,06% | 3.806.382,00 |
| 22.01.2025 | 139,99 | 140,40 | 138,59 | 140,12 | 1,24% | 3.870.564,00 |
| 21.01.2025 | 139,32 | 140,80 | 137,54 | 138,40 | 0,00% | 3.347.586,00 |
| 17.01.2025 | 139,42 | 140,86 | 137,92 | 138,40 | 1,18% | 3.469.056,00 |
| 16.01.2025 | 137,51 | 138,80 | 134,72 | 136,79 | -2,95% | 5.913.520,00 |
| 15.01.2025 | 142,06 | 144,48 | 140,73 | 140,95 | 1,29% | 3.441.204,00 |
| 14.01.2025 | 139,50 | 141,05 | 138,02 | 139,16 | 0,84% | 3.414.137,00 |
| 13.01.2025 | 139,22 | 139,94 | 136,71 | 138,00 | -1,72% | 4.413.704,00 |
| 10.01.2025 | 139,37 | 140,70 | 137,62 | 140,42 | -1,03% | 2.646.204,00 |
| 08.01.2025 | 141,03 | 142,33 | 139,26 | 141,88 | 0,34% | 3.334.395,00 |
| 07.01.2025 | 144,48 | 145,72 | 140,29 | 141,40 | -3,18% | 3.989.046,00 |
| 06.01.2025 | 147,19 | 147,64 | 144,83 | 146,04 | 0,84% | 2.667.254,00 |
| 03.01.2025 | 144,63 | 146,23 | 144,13 | 144,83 | 0,84% | 2.199.880,00 |
| 02.01.2025 | 145,00 | 145,72 | 141,64 | 143,63 | 0,52% | 2.361.580,00 |
| 31.12.2024 | 144,71 | 145,71 | 142,61 | 142,89 | -0,89% | 1.858.904,00 |
| 30.12.2024 | 143,70 | 144,84 | 142,44 | 144,17 | -1,25% | 2.062.332,00 |
| 27.12.2024 | 146,48 | 146,98 | 143,04 | 145,99 | -1,06% | 1.943.444,00 |
| 26.12.2024 | 148,00 | 149,47 | 146,87 | 147,56 | -0,57% | 1.231.932,00 |
| 24.12.2024 | 148,25 | 148,51 | 147,12 | 148,40 | 0,64% | 1.038.524,00 |
| 23.12.2024 | 150,00 | 150,78 | 146,62 | 147,46 | -1,34% | 2.907.397,00 |
| 20.12.2024 | 145,11 | 150,16 | 144,00 | 149,46 | 1,72% | 7.590.514,00 |
| 19.12.2024 | 150,50 | 151,71 | 145,87 | 146,93 | -2,18% | 5.832.521,00 |
| 18.12.2024 | 156,38 | 158,20 | 149,50 | 150,20 | -4,28% | 4.322.291,00 |
| 17.12.2024 | 156,36 | 158,57 | 154,42 | 156,91 | 0,70% | 4.324.097,00 |
| 16.12.2024 | 153,46 | 156,14 | 152,97 | 155,82 | 1,82% | 2.825.275,00 |
| 13.12.2024 | 158,34 | 159,00 | 152,66 | 153,03 | -2,36% | 4.409.238,00 |
| 12.12.2024 | 155,82 | 157,62 | 154,06 | 156,73 | 0,16% | 3.447.623,00 |
| 11.12.2024 | 161,65 | 159,54 | 153,51 | 156,48 | 1,01% | 5.974.041,00 |
| 10.12.2024 | 161,65 | 161,66 | 153,12 | 154,91 | -3,90% | 10.653.354,00 |
| 09.12.2024 | 166,65 | 167,59 | 159,38 | 161,19 | -4,42% | 8.317.548,00 |
| 06.12.2024 | 165,00 | 170,08 | 164,77 | 168,65 | 3,24% | 6.048.059,00 |
| 05.12.2024 | 164,58 | 164,94 | 161,58 | 163,35 | -1,53% | 4.512.467,00 |
| 04.12.2024 | 157,93 | 166,08 | 157,03 | 165,88 | 7,01% | 9.874.807,00 |
| 03.12.2024 | 153,00 | 156,68 | 151,77 | 155,01 | 1,39% | 4.220.489,00 |
| 02.12.2024 | 152,45 | 153,48 | 151,19 | 152,88 | 0,09% | 4.307.751,00 |
| 29.11.2024 | 153,00 | 153,19 | 151,12 | 152,75 | 0,52% | 1.892.258,00 |
| 27.11.2024 | 154,06 | 155,59 | 150,64 | 151,96 | -1,57% | 4.084.637,00 |
| 26.11.2024 | 155,46 | 157,48 | 151,49 | 154,39 | -1,43% | 4.365.635,00 |
| 25.11.2024 | 155,70 | 157,15 | 153,34 | 156,63 | 1,16% | 7.686.186,00 |
| 22.11.2024 | 148,50 | 155,42 | 147,00 | 154,83 | 7,63% | 13.878.759,00 |
| 21.11.2024 | 142,00 | 145,55 | 139,89 | 143,86 | 6,21% | 8.671.809,00 |
| 20.11.2024 | 134,85 | 136,71 | 132,84 | 135,45 | 1,53% | 6.353.283,00 |
| 19.11.2024 | 125,90 | 133,86 | 125,06 | 133,41 | 5,91% | 6.251.979,00 |
| 18.11.2024 | 126,92 | 127,57 | 124,82 | 125,97 | -0,10% | 3.076.330,00 |
| 15.11.2024 | 129,05 | 129,51 | 124,88 | 126,09 | -4,06% | 5.777.739,00 |
| 14.11.2024 | 129,57 | 133,28 | 129,05 | 131,43 | 2,32% | 5.315.039,00 |
| 13.11.2024 | 123,07 | 131,33 | 122,67 | 128,45 | 4,08% | 7.682.493,00 |
| 12.11.2024 | 122,08 | 124,45 | 121,26 | 123,41 | 0,86% | 7.124.624,00 |
| 11.11.2024 | 125,55 | 125,55 | 121,52 | 122,36 | -1,68% | 5.554.003,00 |
| 08.11.2024 | 129,49 | 129,50 | 122,98 | 124,45 | -4,11% | 5.904.912,00 |
| 07.11.2024 | 126,87 | 133,66 | 126,17 | 129,79 | 1,11% | 8.264.774,00 |
| 06.11.2024 | 129,05 | 129,15 | 127,06 | 128,36 | 2,65% | 5.855.157,00 |
| 05.11.2024 | 126,74 | 126,99 | 124,81 | 125,05 | -0,41% | 2.540.991,00 |
| 04.11.2024 | 122,51 | 127,10 | 121,70 | 125,56 | 1,87% | 3.290.752,00 |