261,862$
0,58%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 261,74 | 266,13 | 257,29 | 260,36 | -1,56% | 3.037.621,00 |
| 01.07.2026 | 268,39 | 271,26 | 261,50 | 264,48 | 1,58% | 3.590.659,00 |
| 30.06.2026 | 246,50 | 261,31 | 245,00 | 260,36 | 4,74% | 5.520.079,00 |
| 29.06.2026 | 245,00 | 252,25 | 240,13 | 248,57 | 3,67% | 5.300.276,00 |
| 26.06.2026 | 224,94 | 242,04 | 223,68 | 239,77 | 8,52% | 9.628.005,00 |
| 25.06.2026 | 218,04 | 223,68 | 212,73 | 220,94 | -0,77% | 2.838.706,00 |
| 24.06.2026 | 218,20 | 225,69 | 218,00 | 222,65 | 0,94% | 2.203.962,00 |
| 23.06.2026 | 221,06 | 225,68 | 219,44 | 220,57 | -0,36% | 3.280.491,00 |
| 22.06.2026 | 221,77 | 228,38 | 216,46 | 221,37 | -0,08% | 4.290.862,00 |
| 19.06.2026 | 221,61 | 221,88 | 221,42 | 221,56 | -0,65% | - |
| 18.06.2026 | 224,04 | 225,59 | 215,30 | 223,00 | -1,60% | 8.482.324,00 |
| 17.06.2026 | 231,00 | 236,00 | 225,83 | 226,63 | -1,94% | 3.539.127,00 |
| 16.06.2026 | 233,23 | 236,52 | 225,19 | 231,11 | -0,85% | 4.190.742,00 |
| 15.06.2026 | 236,00 | 238,67 | 228,25 | 233,09 | 1,39% | 5.812.796,00 |
| 12.06.2026 | 235,43 | 236,81 | 227,24 | 229,90 | -1,85% | 5.756.728,00 |
| 11.06.2026 | 228,64 | 234,78 | 224,53 | 234,24 | 2,90% | 5.042.000,00 |
| 10.06.2026 | 224,86 | 234,26 | 220,00 | 227,63 | 0,13% | 3.525.235,00 |
| 09.06.2026 | 230,45 | 236,83 | 219,08 | 227,34 | -1,87% | 4.519.261,00 |
| 08.06.2026 | 236,72 | 240,79 | 228,74 | 231,68 | -1,04% | 5.632.682,00 |
| 05.06.2026 | 237,40 | 241,61 | 230,57 | 234,11 | -3,90% | 6.792.767,00 |
| 04.06.2026 | 250,07 | 251,40 | 240,29 | 243,60 | -2,69% | 6.976.855,00 |
| 03.06.2026 | 260,27 | 262,20 | 245,63 | 250,33 | -6,99% | 8.862.586,00 |
| 02.06.2026 | 264,25 | 274,98 | 260,37 | 269,13 | -3,01% | 9.011.161,00 |
| 01.06.2026 | 251,77 | 278,70 | 249,44 | 277,49 | 12,19% | 11.190.989,00 |
| 29.05.2026 | 234,00 | 249,81 | 228,50 | 247,35 | 9,82% | 9.422.411,00 |
| 28.05.2026 | 232,63 | 235,00 | 222,35 | 225,24 | 1,55% | 5.956.149,00 |
| 27.05.2026 | 221,16 | 226,48 | 219,49 | 221,81 | -0,82% | 4.577.453,00 |
| 26.05.2026 | 222,50 | 225,90 | 218,33 | 223,65 | 0,60% | 3.634.904,00 |
| 22.05.2026 | 220,95 | 224,77 | 218,72 | 222,32 | 1,96% | 4.871.732,00 |
| 21.05.2026 | 211,50 | 219,16 | 209,56 | 218,04 | 2,73% | 4.179.198,00 |
| 20.05.2026 | 212,39 | 220,35 | 210,56 | 212,24 | -1,35% | 5.274.450,00 |
| 19.05.2026 | 210,25 | 215,68 | 207,10 | 215,15 | 3,03% | 7.169.226,00 |
| 18.05.2026 | 205,14 | 210,83 | 203,20 | 208,82 | 0,40% | 5.553.132,00 |
| 15.05.2026 | 200,49 | 211,28 | 199,91 | 207,98 | 2,53% | 5.492.986,00 |
| 14.05.2026 | 204,31 | 205,00 | 197,55 | 202,84 | -1,20% | 4.939.931,00 |
| 13.05.2026 | 199,49 | 205,44 | 195,39 | 205,31 | 2,69% | 4.578.257,00 |
| 12.05.2026 | 200,70 | 203,00 | 195,01 | 199,94 | -1,18% | 4.803.595,00 |
| 11.05.2026 | 196,26 | 203,58 | 193,16 | 202,32 | 1,08% | 7.740.097,00 |
| 08.05.2026 | 185,50 | 200,36 | 185,00 | 200,16 | 6,06% | 12.042.619,00 |
| 07.05.2026 | 187,99 | 198,60 | 179,47 | 188,73 | 31,33% | 25.969.980,00 |
| 06.05.2026 | 143,72 | 145,69 | 140,71 | 143,71 | -1,39% | 8.223.989,00 |
| 05.05.2026 | 147,71 | 150,00 | 144,50 | 145,73 | -0,65% | 5.431.258,00 |
| 04.05.2026 | 141,52 | 147,33 | 139,01 | 146,69 | 4,38% | 6.723.820,00 |
| 01.05.2026 | 138,50 | 142,75 | 135,38 | 140,53 | 6,31% | 6.247.779,00 |
| 30.04.2026 | 133,05 | 137,00 | 128,00 | 132,19 | -1,34% | 7.160.485,00 |
| 29.04.2026 | 130,88 | 134,63 | 128,68 | 133,98 | 1,85% | 3.487.967,00 |
| 28.04.2026 | 133,40 | 136,00 | 131,06 | 131,55 | -0,84% | 3.296.119,00 |
| 27.04.2026 | 129,40 | 133,58 | 128,00 | 132,66 | 2,46% | 3.687.870,00 |
| 24.04.2026 | 128,13 | 129,61 | 124,32 | 129,48 | 1,27% | 3.195.597,00 |
| 23.04.2026 | 127,83 | 130,00 | 124,45 | 127,86 | -3,24% | 6.160.308,00 |
| 22.04.2026 | 129,59 | 133,33 | 129,36 | 132,14 | 2,20% | 4.649.369,00 |
| 21.04.2026 | 131,34 | 135,96 | 128,67 | 129,29 | -0,35% | 4.722.787,00 |
| 20.04.2026 | 125,01 | 129,82 | 123,50 | 129,74 | 2,47% | 3.920.953,00 |
| 17.04.2026 | 126,71 | 128,43 | 123,81 | 126,61 | 2,54% | 4.050.572,00 |
| 16.04.2026 | 128,39 | 128,75 | 122,60 | 123,47 | 1,99% | 6.308.218,00 |
| 15.04.2026 | 113,99 | 121,18 | 112,45 | 121,06 | 9,49% | 5.483.037,00 |
| 14.04.2026 | 110,25 | 113,16 | 108,79 | 110,57 | 0,45% | 4.158.084,00 |
| 13.04.2026 | 105,33 | 110,27 | 103,30 | 110,08 | 4,47% | 4.502.444,00 |
| 10.04.2026 | 109,00 | 109,61 | 100,80 | 105,37 | -3,31% | 7.718.706,00 |
| 09.04.2026 | 118,68 | 119,45 | 108,51 | 108,98 | -6,45% | 6.315.218,00 |
| 08.04.2026 | 122,47 | 123,32 | 116,10 | 116,50 | -0,03% | 3.861.596,00 |
| 07.04.2026 | 115,00 | 117,91 | 111,70 | 116,54 | 0,03% | 3.881.757,00 |
| 06.04.2026 | 117,25 | 119,10 | 114,56 | 116,50 | -3,21% | 3.414.531,00 |
| 02.04.2026 | 117,28 | 121,45 | 113,71 | 120,36 | 1,42% | 3.318.028,00 |
| 01.04.2026 | 120,53 | 121,99 | 116,99 | 118,67 | 0,53% | 3.600.259,00 |
| 31.03.2026 | 116,90 | 119,94 | 114,52 | 118,05 | 1,93% | 3.745.826,00 |
| 30.03.2026 | 115,96 | 119,57 | 113,11 | 115,81 | 1,16% | 5.546.987,00 |
| 27.03.2026 | 120,00 | 120,64 | 112,66 | 114,48 | -7,90% | 6.127.462,00 |
| 26.03.2026 | 122,39 | 127,45 | 121,08 | 124,30 | 0,82% | 3.443.903,00 |
| 25.03.2026 | 124,91 | 127,47 | 122,12 | 123,29 | 0,59% | 3.565.517,00 |
| 24.03.2026 | 128,30 | 128,34 | 121,72 | 122,57 | -5,15% | 4.005.758,00 |
| 23.03.2026 | 125,98 | 130,58 | 124,00 | 129,23 | 3,32% | 3.549.725,00 |
| 20.03.2026 | 128,16 | 128,45 | 124,47 | 125,08 | -3,74% | 10.459.717,00 |
| 19.03.2026 | 130,85 | 133,40 | 126,73 | 129,94 | -1,01% | 4.034.354,00 |
| 18.03.2026 | 127,39 | 133,60 | 127,39 | 131,26 | 1,85% | 3.454.290,00 |
| 17.03.2026 | 126,01 | 132,15 | 126,01 | 128,87 | 1,82% | 2.933.414,00 |
| 16.03.2026 | 125,81 | 129,26 | 125,39 | 126,57 | 1,65% | 3.683.162,00 |
| 13.03.2026 | 127,24 | 129,78 | 123,24 | 124,52 | -2,08% | 3.993.044,00 |
| 12.03.2026 | 126,45 | 131,33 | 126,45 | 127,16 | -0,26% | 3.628.525,00 |
| 11.03.2026 | 124,35 | 127,73 | 123,25 | 127,49 | 3,58% | 3.486.155,00 |
| 10.03.2026 | 128,89 | 129,40 | 121,95 | 123,08 | -4,26% | 4.006.332,00 |
| 09.03.2026 | 124,08 | 128,69 | 124,08 | 128,56 | 2,23% | 4.741.821,00 |
| 06.03.2026 | 120,27 | 126,17 | 120,27 | 125,75 | 2,77% | 4.042.537,00 |
| 05.03.2026 | 118,55 | 125,21 | 118,55 | 122,36 | 3,41% | 4.592.215,00 |
| 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 |