162,280€
-2,08%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 165,30 | 167,04 | 156,16 | 161,58 | -2,50% | 213,00 |
| 06.11.2025 | 134,94 | 168,69 | 134,54 | 165,72 | 22,58% | 1.211,00 |
| 05.11.2025 | 137,20 | 138,15 | 134,91 | 135,19 | -1,91% | 213,00 |
| 04.11.2025 | 138,90 | 141,96 | 136,51 | 137,82 | -2,33% | 160,00 |
| 03.11.2025 | 140,94 | 145,89 | 139,38 | 141,11 | -0,18% | 472,00 |
| 31.10.2025 | 138,59 | 141,88 | 136,98 | 141,36 | 2,85% | 20,00 |
| 30.10.2025 | 132,91 | 138,46 | 132,75 | 137,44 | 2,00% | - |
| 29.10.2025 | 134,64 | 135,66 | 132,73 | 134,74 | 0,25% | 122,00 |
| 28.10.2025 | 135,59 | 137,52 | 133,96 | 134,40 | -1,20% | 78,00 |
| 27.10.2025 | 134,63 | 136,98 | 134,63 | 136,03 | 0,89% | 52,00 |
| 24.10.2025 | 135,48 | 137,72 | 134,46 | 134,83 | 0,36% | 202,00 |
| 23.10.2025 | 132,87 | 134,71 | 131,97 | 134,34 | 0,83% | 39,00 |
| 22.10.2025 | 135,40 | 135,74 | 131,42 | 133,23 | -1,11% | 304,00 |
| 21.10.2025 | 134,38 | 136,83 | 133,67 | 134,73 | 0,26% | 51,00 |
| 20.10.2025 | 131,40 | 135,59 | 131,40 | 134,38 | 2,48% | 37,00 |
| 17.10.2025 | 128,52 | 133,61 | 125,60 | 131,13 | 1,76% | 112,00 |
| 16.10.2025 | 137,24 | 141,08 | 128,44 | 128,86 | -6,20% | 88,00 |
| 15.10.2025 | 138,63 | 139,84 | 135,46 | 137,38 | -0,63% | 44,00 |
| 14.10.2025 | 141,93 | 141,93 | 137,01 | 138,25 | -3,00% | 50,00 |
| 13.10.2025 | 136,61 | 142,60 | 136,61 | 142,52 | 4,26% | 234,00 |
| 10.10.2025 | 141,86 | 144,29 | 136,38 | 136,70 | -4,56% | 847,00 |
| 09.10.2025 | 140,87 | 143,29 | 139,89 | 143,23 | 1,37% | 9,00 |
| 08.10.2025 | 131,63 | 142,24 | 131,63 | 141,30 | 6,70% | 168,00 |
| 07.10.2025 | 134,90 | 135,30 | 130,64 | 132,43 | -1,81% | 320,00 |
| 06.10.2025 | 129,18 | 136,33 | 129,18 | 134,87 | 3,77% | 99,00 |
| 03.10.2025 | 129,63 | 132,31 | 128,93 | 129,97 | 0,18% | 178,00 |
| 02.10.2025 | 128,34 | 131,81 | 128,34 | 129,74 | -0,63% | 265,00 |
| 01.10.2025 | 121,70 | 131,57 | 119,93 | 130,56 | 7,63% | 724,00 |
| 30.09.2025 | 123,78 | 123,93 | 118,81 | 121,31 | -2,04% | 789,00 |
| 29.09.2025 | 119,05 | 124,34 | 118,58 | 123,84 | 4,25% | 1.335,00 |
| 26.09.2025 | 116,75 | 119,84 | 115,90 | 118,79 | 1,25% | 42,00 |
| 25.09.2025 | 116,27 | 117,46 | 113,89 | 117,32 | 0,99% | 17,00 |
| 24.09.2025 | 116,59 | 118,63 | 115,22 | 116,17 | 0,04% | - |
| 23.09.2025 | 117,18 | 118,58 | 115,84 | 116,12 | -1,11% | 14,00 |
| 22.09.2025 | 118,30 | 118,66 | 114,68 | 117,42 | -0,63% | 13,00 |
| 19.09.2025 | 116,24 | 118,30 | 115,48 | 118,16 | 1,84% | 5,00 |
| 18.09.2025 | 114,82 | 116,47 | 114,29 | 116,02 | 2,27% | 187,00 |
| 17.09.2025 | 113,31 | 115,20 | 111,94 | 113,45 | 0,03% | 11,00 |
| 16.09.2025 | 117,83 | 118,16 | 112,27 | 113,42 | -3,79% | 570,00 |
| 15.09.2025 | 116,43 | 118,93 | 115,86 | 117,89 | 1,41% | 10,00 |
| 12.09.2025 | 118,68 | 119,42 | 116,09 | 116,25 | -2,08% | 18,00 |
| 11.09.2025 | 119,44 | 120,24 | 118,12 | 118,72 | -0,05% | 13,00 |
| 10.09.2025 | 121,17 | 123,78 | 118,56 | 118,78 | -0,79% | 66,00 |
| 09.09.2025 | 115,36 | 120,13 | 115,36 | 119,73 | 3,32% | 63,00 |
| 08.09.2025 | 116,37 | 116,82 | 114,62 | 115,88 | -0,24% | 3,00 |
| 05.09.2025 | 113,36 | 116,27 | 112,43 | 116,16 | 2,69% | 37,00 |
| 04.09.2025 | 114,06 | 114,09 | 110,84 | 113,12 | -0,45% | 15,00 |
| 03.09.2025 | 116,40 | 116,55 | 112,31 | 113,63 | -1,87% | 234,00 |
| 02.09.2025 | 117,29 | 117,35 | 113,31 | 115,79 | -1,31% | 286,00 |
| 01.09.2025 | 116,56 | 117,34 | 116,34 | 117,33 | 0,40% | 1,00 |
| 29.08.2025 | 120,43 | 122,49 | 116,34 | 116,86 | -3,18% | 1.538,00 |
| 28.08.2025 | 115,16 | 120,96 | 114,32 | 120,70 | 6,61% | 301,00 |
| 27.08.2025 | 110,63 | 113,33 | 110,39 | 113,22 | 4,24% | 104,00 |
| 26.08.2025 | 110,33 | 110,75 | 108,44 | 108,61 | -1,83% | 5,00 |
| 25.08.2025 | 112,11 | 112,38 | 109,61 | 110,63 | -1,14% | 128,00 |
| 22.08.2025 | 111,67 | 113,04 | 110,39 | 111,91 | 0,53% | 177,00 |
| 21.08.2025 | 110,27 | 111,36 | 109,03 | 111,32 | 0,93% | 71,00 |
| 20.08.2025 | 110,76 | 111,08 | 107,65 | 110,29 | -0,43% | 72,00 |
| 19.08.2025 | 110,41 | 112,41 | 109,66 | 110,77 | 0,02% | 2,00 |
| 18.08.2025 | 108,90 | 111,11 | 108,72 | 110,75 | 1,88% | 147,00 |
| 15.08.2025 | 107,01 | 109,55 | 105,72 | 108,71 | 1,66% | 206,00 |
| 14.08.2025 | 109,92 | 110,78 | 106,60 | 106,93 | -2,79% | 45,00 |
| 13.08.2025 | 110,41 | 111,39 | 108,34 | 110,00 | -0,41% | 627,00 |
| 12.08.2025 | 110,95 | 112,22 | 108,40 | 110,45 | -0,44% | 52,00 |
| 11.08.2025 | 112,48 | 114,13 | 110,69 | 110,94 | -1,33% | 106,00 |
| 08.08.2025 | 117,92 | 119,86 | 110,96 | 112,44 | -3,47% | 92,00 |
| 07.08.2025 | 117,22 | 133,15 | 112,77 | 116,48 | -0,91% | 393,00 |
| 06.08.2025 | 115,42 | 117,82 | 114,47 | 117,55 | 2,42% | 4,00 |
| 05.08.2025 | 120,73 | 122,23 | 114,67 | 114,77 | -4,53% | 355,00 |
| 04.08.2025 | 116,71 | 120,24 | 116,71 | 120,22 | 2,60% | 214,00 |
| 01.08.2025 | 122,06 | 122,31 | 116,26 | 117,17 | -4,49% | 176,00 |
| 31.07.2025 | 124,89 | 126,97 | 120,86 | 122,68 | -5,99% | 90,00 |
| 30.07.2025 | 129,23 | 131,37 | 129,21 | 130,49 | 0,32% | 640,00 |
| 29.07.2025 | 129,65 | 131,95 | 128,70 | 130,08 | -0,04% | 122,00 |
| 28.07.2025 | 127,66 | 130,85 | 127,66 | 130,13 | 1,92% | 191,00 |
| 25.07.2025 | 125,04 | 128,03 | 124,47 | 127,68 | 2,37% | 134,00 |
| 24.07.2025 | 123,22 | 125,59 | 122,75 | 124,73 | 1,99% | 42,00 |
| 23.07.2025 | 123,63 | 124,24 | 121,04 | 122,30 | -0,80% | 2,00 |
| 22.07.2025 | 124,18 | 124,70 | 122,04 | 123,29 | -0,80% | 29,00 |
| 21.07.2025 | 124,29 | 125,62 | 123,17 | 124,28 | -0,35% | 41,00 |
| 18.07.2025 | 123,51 | 125,07 | 122,33 | 124,72 | 1,05% | 53,00 |
| 17.07.2025 | 119,42 | 124,54 | 119,42 | 123,43 | 3,06% | 1.050,00 |
| 16.07.2025 | 120,72 | 121,68 | 117,80 | 119,77 | -1,21% | 60,00 |
| 15.07.2025 | 119,13 | 122,40 | 119,04 | 121,24 | 1,91% | 96,00 |
| 14.07.2025 | 117,33 | 120,86 | 116,18 | 118,97 | 1,23% | 102,00 |
| 11.07.2025 | 117,59 | 119,36 | 116,75 | 117,52 | -0,05% | 4,00 |
| 10.07.2025 | 121,68 | 122,46 | 117,12 | 117,58 | -3,50% | 115,00 |
| 09.07.2025 | 124,66 | 125,42 | 121,24 | 121,84 | -2,13% | 90,00 |
| 08.07.2025 | 130,22 | 130,52 | 122,20 | 124,49 | -4,28% | 261,00 |
| 07.07.2025 | 131,98 | 133,90 | 129,26 | 130,06 | -1,28% | 75,00 |
| 04.07.2025 | 132,80 | 132,92 | 130,37 | 131,75 | -0,37% | 338,00 |
| 03.07.2025 | 113,84 | 133,21 | 113,84 | 132,24 | 15,60% | 1.042,00 |
| 02.07.2025 | 112,51 | 115,13 | 111,43 | 114,39 | 1,92% | 13,00 |
| 01.07.2025 | 113,93 | 114,87 | 110,70 | 112,24 | -1,71% | - |
| 30.06.2025 | 113,21 | 115,46 | 112,42 | 114,19 | 1,15% | - |
| 27.06.2025 | 112,01 | 113,73 | 111,45 | 112,89 | 0,74% | - |
| 26.06.2025 | 111,56 | 112,99 | 110,12 | 112,06 | 0,22% | - |
| 25.06.2025 | 112,22 | 114,33 | 111,35 | 111,81 | -0,83% | - |
| 24.06.2025 | 113,82 | 114,37 | 111,85 | 112,75 | 0,79% | 17,00 |
| 23.06.2025 | 109,86 | 112,69 | 109,41 | 111,87 | 1,03% | 46,00 |