105,820€
0,89%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 105,58 | 105,90 | 105,58 | 105,79 | 0,86% | 27,00 |
| 04.06.2025 | 103,61 | 106,45 | 103,61 | 104,89 | 0,42% | 83,00 |
| 03.06.2025 | 102,45 | 104,69 | 101,99 | 104,45 | 1,53% | 2,00 |
| 02.06.2025 | 103,91 | 103,91 | 100,38 | 102,88 | -0,96% | 282,00 |
| 30.05.2025 | 102,93 | 104,11 | 101,60 | 103,88 | 0,93% | 3,00 |
| 29.05.2025 | 103,03 | 105,87 | 101,82 | 102,92 | -0,11% | 46,00 |
| 28.05.2025 | 103,99 | 104,93 | 102,84 | 103,03 | -0,76% | - |
| 27.05.2025 | 101,73 | 104,14 | 101,22 | 103,82 | 2,05% | 62,00 |
| 26.05.2025 | 100,10 | 102,53 | 100,10 | 101,73 | 1,00% | 585,00 |
| 23.05.2025 | 102,42 | 102,87 | 98,70 | 100,72 | -1,71% | 35,00 |
| 22.05.2025 | 102,21 | 103,71 | 100,59 | 102,47 | 2,05% | 50,00 |
| 21.05.2025 | 102,06 | 102,34 | 100,21 | 100,41 | -2,57% | 4,00 |
| 20.05.2025 | 103,23 | 103,65 | 101,81 | 103,06 | -0,44% | - |
| 19.05.2025 | 103,41 | 104,18 | 101,10 | 103,52 | -1,82% | 174,00 |
| 16.05.2025 | 104,68 | 106,44 | 104,11 | 105,44 | 0,73% | 181,00 |
| 15.05.2025 | 106,09 | 106,26 | 103,71 | 104,68 | -1,99% | - |
| 14.05.2025 | 105,04 | 106,87 | 103,99 | 106,80 | 1,76% | 112,00 |
| 13.05.2025 | 102,28 | 105,61 | 101,28 | 104,95 | 2,71% | 963,00 |
| 12.05.2025 | 98,88 | 102,73 | 98,41 | 102,18 | 6,60% | 236,00 |
| 09.05.2025 | 97,64 | 98,02 | 94,72 | 95,85 | -1,62% | - |
| 08.05.2025 | 93,85 | 98,22 | 93,28 | 97,43 | 3,81% | 405,00 |
| 07.05.2025 | 93,62 | 95,01 | 91,78 | 93,85 | 0,49% | 415,00 |
| 06.05.2025 | 94,60 | 98,92 | 89,10 | 93,39 | -0,14% | 213,00 |
| 05.05.2025 | 91,99 | 94,55 | 90,71 | 93,52 | 0,68% | 10,00 |
| 02.05.2025 | 93,14 | 96,31 | 92,75 | 92,89 | 2,99% | 225,00 |
| 30.04.2025 | 89,86 | 90,23 | 87,13 | 90,20 | 0,30% | - |
| 29.04.2025 | 88,87 | 90,28 | 88,50 | 89,93 | 0,94% | 202,00 |
| 28.04.2025 | 88,68 | 89,75 | 87,89 | 89,09 | -0,31% | 2,00 |
| 25.04.2025 | 88,06 | 89,42 | 86,71 | 89,36 | 2,15% | 149,00 |
| 24.04.2025 | 84,89 | 87,65 | 82,36 | 87,48 | 4,69% | 10,00 |
| 23.04.2025 | 80,05 | 85,56 | 80,05 | 83,56 | 4,49% | 182,00 |
| 22.04.2025 | 77,41 | 80,48 | 77,10 | 79,97 | -0,16% | - |
| 17.04.2025 | 81,49 | 82,98 | 79,24 | 80,10 | -0,76% | - |
| 16.04.2025 | 82,15 | 82,32 | 78,72 | 80,72 | -1,62% | - |
| 15.04.2025 | 80,84 | 82,74 | 80,42 | 82,04 | 1,44% | - |
| 14.04.2025 | 82,67 | 84,64 | 79,72 | 80,88 | -0,30% | 10,00 |
| 11.04.2025 | 82,25 | 84,11 | 80,01 | 81,12 | -2,67% | 51,00 |
| 10.04.2025 | 88,23 | 88,36 | 81,48 | 83,35 | -6,44% | 42,00 |
| 09.04.2025 | 79,41 | 90,15 | 76,70 | 89,09 | 12,51% | 283,00 |
| 08.04.2025 | 81,48 | 84,80 | 78,31 | 79,18 | -1,96% | 394,00 |
| 07.04.2025 | 79,48 | 83,69 | 74,34 | 80,77 | 0,53% | 356,00 |
| 04.04.2025 | 84,68 | 86,38 | 78,98 | 80,34 | -6,19% | 41,00 |
| 03.04.2025 | 93,74 | 93,74 | 83,88 | 85,64 | -8,80% | 155,00 |
| 02.04.2025 | 93,54 | 94,72 | 90,18 | 93,90 | 0,20% | 135,00 |
| 01.04.2025 | 91,39 | 94,00 | 90,89 | 93,72 | 2,07% | 122,00 |
| 31.03.2025 | 92,78 | 92,79 | 89,44 | 91,81 | -1,28% | 505,00 |
| 28.03.2025 | 97,24 | 97,55 | 92,52 | 93,01 | -4,21% | 14,00 |
| 27.03.2025 | 100,59 | 100,59 | 96,35 | 97,10 | -3,47% | - |
| 26.03.2025 | 102,63 | 102,75 | 99,57 | 100,59 | -1,81% | 7,00 |
| 25.03.2025 | 102,04 | 103,94 | 101,77 | 102,44 | 0,52% | 78,00 |
| 24.03.2025 | 96,68 | 102,55 | 96,68 | 101,91 | 4,93% | 510,00 |
| 21.03.2025 | 95,63 | 97,56 | 92,91 | 97,12 | 2,03% | - |
| 20.03.2025 | 95,96 | 97,14 | 95,01 | 95,19 | -0,84% | 25,00 |
| 19.03.2025 | 94,22 | 96,19 | 93,84 | 95,99 | 1,82% | - |
| 18.03.2025 | 95,80 | 95,80 | 92,38 | 94,28 | -1,59% | - |
| 17.03.2025 | 93,05 | 96,24 | 92,84 | 95,80 | 2,64% | 21,00 |
| 14.03.2025 | 92,13 | 93,77 | 90,68 | 93,34 | 2,54% | 35,00 |
| 13.03.2025 | 93,15 | 94,20 | 90,59 | 91,03 | -2,50% | 27,00 |
| 12.03.2025 | 93,50 | 96,84 | 92,63 | 93,36 | 0,08% | 293,00 |
| 11.03.2025 | 93,70 | 95,16 | 92,47 | 93,29 | -0,77% | 39,00 |
| 10.03.2025 | 100,88 | 100,98 | 93,24 | 94,01 | -6,98% | 210,00 |
| 07.03.2025 | 103,62 | 104,43 | 98,44 | 101,06 | -2,26% | 233,00 |
| 06.03.2025 | 105,67 | 106,44 | 102,47 | 103,40 | -3,07% | 6,00 |
| 05.03.2025 | 109,10 | 109,69 | 104,84 | 106,67 | -2,02% | 158,00 |
| 04.03.2025 | 108,36 | 109,76 | 105,10 | 108,87 | 0,81% | 70,00 |
| 03.03.2025 | 112,05 | 112,79 | 107,56 | 108,00 | -3,87% | 53,00 |
| 28.02.2025 | 109,51 | 112,40 | 107,38 | 112,35 | 2,90% | - |
| 27.02.2025 | 110,45 | 112,80 | 108,31 | 109,18 | 0,97% | 27,00 |
| 26.02.2025 | 109,79 | 112,08 | 107,63 | 108,13 | -1,09% | 119,00 |
| 25.02.2025 | 112,09 | 112,25 | 107,88 | 109,32 | -2,60% | 28,00 |
| 24.02.2025 | 114,55 | 117,42 | 109,55 | 112,24 | -1,93% | 1.950,00 |
| 21.02.2025 | 120,16 | 121,51 | 114,40 | 114,45 | -4,84% | 310,00 |
| 20.02.2025 | 123,93 | 123,93 | 118,47 | 120,27 | -2,76% | 108,00 |
| 19.02.2025 | 124,76 | 125,83 | 122,90 | 123,69 | -1,12% | 7,00 |
| 18.02.2025 | 125,01 | 125,62 | 122,11 | 125,09 | 0,88% | 347,00 |
| 17.02.2025 | 124,73 | 127,50 | 123,61 | 124,00 | -0,84% | 131,00 |
| 14.02.2025 | 130,19 | 130,34 | 123,48 | 125,05 | -3,75% | 187,00 |
| 13.02.2025 | 143,82 | 149,38 | 121,47 | 129,92 | -8,80% | 3.146,00 |
| 12.02.2025 | 141,40 | 143,33 | 137,73 | 142,46 | 1,50% | 28,00 |
| 11.02.2025 | 142,82 | 143,57 | 140,20 | 140,35 | -1,70% | 159,00 |
| 10.02.2025 | 137,58 | 143,42 | 137,58 | 142,78 | 3,36% | 391,00 |
| 07.02.2025 | 140,15 | 140,85 | 136,77 | 138,14 | -0,82% | - |
| 06.02.2025 | 139,26 | 141,45 | 138,26 | 139,28 | 0,09% | 2,00 |
| 05.02.2025 | 139,62 | 140,88 | 134,80 | 139,15 | -0,91% | 5,00 |
| 04.02.2025 | 140,36 | 141,08 | 137,73 | 140,43 | 0,94% | 294,00 |
| 03.02.2025 | 136,00 | 140,24 | 131,48 | 139,12 | 1,10% | 20,00 |
| 31.01.2025 | 138,18 | 141,30 | 136,70 | 137,61 | 0,33% | - |
| 30.01.2025 | 137,74 | 137,82 | 132,98 | 137,16 | -2,12% | 15,00 |
| 29.01.2025 | 145,86 | 145,86 | 136,48 | 140,13 | -3,69% | 161,00 |
| 28.01.2025 | 137,81 | 147,02 | 136,72 | 145,50 | 7,36% | 85,00 |
| 27.01.2025 | 131,04 | 139,69 | 127,12 | 135,52 | 0,92% | 305,00 |
| 24.01.2025 | 135,71 | 135,81 | 133,18 | 134,28 | -0,17% | 50,00 |
| 23.01.2025 | 134,42 | 138,40 | 133,50 | 134,51 | 0,02% | 40,00 |
| 22.01.2025 | 132,48 | 134,57 | 132,48 | 134,48 | 1,23% | - |
| 21.01.2025 | 132,84 | 136,03 | 132,02 | 132,84 | 0,00% | 40,00 |
| 20.01.2025 | 134,73 | 134,73 | 132,57 | 132,84 | -1,29% | 371,00 |
| 17.01.2025 | 132,09 | 136,82 | 132,09 | 134,58 | 1,30% | 12,00 |
| 16.01.2025 | 136,83 | 137,41 | 131,17 | 132,85 | -2,97% | 152,00 |
| 15.01.2025 | 135,48 | 139,86 | 134,61 | 136,91 | 1,45% | 32,00 |
| 14.01.2025 | 134,72 | 137,34 | 134,20 | 134,95 | -0,11% | - |