143,470€
-1,25%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 145,12 | 145,12 | 142,53 | 142,98 | -1,59% | 14,00 |
| 18.12.2024 | 149,24 | 150,92 | 143,83 | 145,29 | -2,65% | 82,00 |
| 17.12.2024 | 148,79 | 151,01 | 146,71 | 149,24 | 0,39% | 100,00 |
| 16.12.2024 | 147,11 | 148,84 | 145,01 | 148,66 | 2,41% | - |
| 13.12.2024 | 150,31 | 151,26 | 145,14 | 145,16 | -3,43% | 65,00 |
| 12.12.2024 | 148,64 | 150,64 | 146,85 | 150,32 | 1,13% | 17,00 |
| 11.12.2024 | 147,03 | 152,02 | 146,25 | 148,64 | 1,09% | 23,00 |
| 10.12.2024 | 153,36 | 153,97 | 145,46 | 147,04 | -4,12% | 113,00 |
| 09.12.2024 | 159,19 | 161,50 | 150,57 | 153,36 | -4,13% | 148,00 |
| 06.12.2024 | 154,48 | 161,16 | 154,19 | 159,96 | 3,73% | 145,00 |
| 05.12.2024 | 157,47 | 158,66 | 152,96 | 154,21 | -2,06% | 175,00 |
| 04.12.2024 | 149,05 | 158,06 | 148,48 | 157,46 | 6,02% | 105,00 |
| 03.12.2024 | 145,74 | 149,11 | 144,57 | 148,52 | 1,89% | 15,00 |
| 02.12.2024 | 144,06 | 146,41 | 143,86 | 145,76 | 1,03% | 138,00 |
| 29.11.2024 | 144,51 | 146,04 | 143,47 | 144,27 | -0,17% | 35,00 |
| 28.11.2024 | 145,30 | 145,30 | 144,02 | 144,51 | -0,54% | - |
| 27.11.2024 | 146,92 | 147,41 | 142,38 | 145,30 | -1,14% | 20,00 |
| 26.11.2024 | 148,51 | 149,75 | 145,63 | 146,97 | -1,43% | 43,00 |
| 25.11.2024 | 148,88 | 150,86 | 145,99 | 149,10 | -0,36% | 427,00 |
| 22.11.2024 | 137,73 | 149,74 | 137,73 | 149,64 | 8,68% | 2.048,00 |
| 21.11.2024 | 131,75 | 138,76 | 131,43 | 137,69 | 4,26% | 595,00 |
| 20.11.2024 | 125,99 | 132,83 | 125,99 | 132,07 | 4,83% | 2.284,00 |
| 19.11.2024 | 119,17 | 126,32 | 117,78 | 125,99 | 5,55% | 50,00 |
| 18.11.2024 | 120,78 | 120,78 | 117,84 | 119,36 | 0,07% | 100,00 |
| 15.11.2024 | 125,24 | 125,24 | 118,39 | 119,28 | -4,75% | 228,00 |
| 14.11.2024 | 121,56 | 126,20 | 121,40 | 125,23 | 2,68% | 121,00 |
| 13.11.2024 | 116,14 | 124,20 | 115,66 | 121,96 | 4,99% | 219,00 |
| 12.11.2024 | 114,97 | 117,09 | 114,24 | 116,16 | 0,63% | 140,00 |
| 11.11.2024 | 116,34 | 118,34 | 114,11 | 115,43 | -0,78% | 135,00 |
| 08.11.2024 | 119,54 | 121,07 | 114,47 | 116,34 | -2,81% | 20,00 |
| 07.11.2024 | 121,12 | 126,33 | 111,61 | 119,70 | -1,03% | 296,00 |
| 06.11.2024 | 116,24 | 120,94 | 116,24 | 120,94 | 5,90% | 100,00 |
| 05.11.2024 | 116,30 | 116,69 | 113,73 | 114,20 | -1,72% | 70,00 |
| 04.11.2024 | 113,27 | 116,80 | 111,65 | 116,20 | 2,63% | - |
| 01.11.2024 | 113,98 | 116,00 | 111,17 | 113,22 | -0,86% | 27,00 |
| 31.10.2024 | 117,57 | 117,57 | 112,36 | 114,20 | -2,87% | - |
| 30.10.2024 | 120,86 | 121,68 | 117,04 | 117,58 | -2,35% | - |
| 29.10.2024 | 116,43 | 120,43 | 116,43 | 120,41 | 3,42% | 38,00 |
| 28.10.2024 | 116,73 | 118,51 | 116,19 | 116,43 | -0,33% | 83,00 |
| 25.10.2024 | 114,45 | 118,17 | 114,42 | 116,81 | 2,03% | 22,00 |
| 24.10.2024 | 112,70 | 115,01 | 112,46 | 114,49 | 1,63% | - |
| 23.10.2024 | 115,75 | 116,28 | 112,19 | 112,65 | -2,69% | 135,00 |
| 22.10.2024 | 116,43 | 116,97 | 113,92 | 115,76 | -0,58% | 286,00 |
| 21.10.2024 | 117,68 | 118,58 | 115,36 | 116,43 | -0,92% | - |
| 18.10.2024 | 117,02 | 120,26 | 117,02 | 117,51 | 0,42% | 65,00 |
| 17.10.2024 | 116,46 | 118,23 | 115,25 | 117,02 | 0,48% | 15,00 |
| 16.10.2024 | 116,50 | 117,08 | 113,41 | 116,46 | 0,00% | 130,00 |
| 15.10.2024 | 118,06 | 118,95 | 115,35 | 116,46 | -1,35% | 13,00 |
| 14.10.2024 | 118,88 | 120,43 | 117,85 | 118,05 | -0,70% | 26,00 |
| 11.10.2024 | 118,95 | 119,82 | 117,83 | 118,88 | -0,13% | 6,00 |
| 10.10.2024 | 114,41 | 119,36 | 113,22 | 119,04 | 4,29% | 50,00 |
| 09.10.2024 | 112,68 | 115,62 | 112,21 | 114,14 | 1,25% | 14,00 |
| 08.10.2024 | 111,80 | 114,94 | 110,64 | 112,73 | 0,82% | - |
| 07.10.2024 | 111,81 | 112,68 | 110,42 | 111,81 | 0,13% | 77,00 |
| 04.10.2024 | 106,56 | 111,86 | 106,33 | 111,67 | 4,80% | 3,00 |
| 03.10.2024 | 105,46 | 107,58 | 103,41 | 106,56 | 1,24% | - |
| 02.10.2024 | 102,99 | 105,62 | 102,37 | 105,25 | 2,12% | 60,00 |
| 01.10.2024 | 103,33 | 106,17 | 102,18 | 103,06 | -0,15% | 4,00 |
| 30.09.2024 | 102,24 | 103,51 | 101,14 | 103,21 | 1,15% | - |
| 27.09.2024 | 102,18 | 102,97 | 101,60 | 102,04 | -0,31% | - |
| 26.09.2024 | 104,21 | 106,55 | 101,30 | 102,36 | -1,40% | 125,00 |
| 25.09.2024 | 104,93 | 105,00 | 103,21 | 103,81 | -0,87% | 3,00 |
| 24.09.2024 | 104,61 | 106,11 | 103,66 | 104,72 | 0,27% | - |
| 23.09.2024 | 102,70 | 104,96 | 102,63 | 104,44 | 1,72% | - |
| 20.09.2024 | 103,50 | 103,60 | 102,27 | 102,67 | -0,68% | - |
| 19.09.2024 | 101,78 | 104,77 | 101,78 | 103,37 | 1,31% | 88,00 |
| 18.09.2024 | 100,73 | 102,96 | 100,19 | 102,03 | 1,41% | 63,00 |
| 17.09.2024 | 99,94 | 102,18 | 99,94 | 100,61 | 0,40% | - |
| 16.09.2024 | 98,53 | 100,28 | 97,38 | 100,21 | 1,48% | 62,00 |
| 13.09.2024 | 99,50 | 100,01 | 98,21 | 98,75 | -0,36% | 5,00 |
| 12.09.2024 | 98,20 | 100,49 | 98,20 | 99,10 | -0,25% | - |
| 11.09.2024 | 98,11 | 99,55 | 96,61 | 99,35 | 1,26% | 10,00 |
| 10.09.2024 | 98,33 | 99,83 | 96,94 | 98,11 | -0,22% | 100,00 |
| 09.09.2024 | 96,00 | 98,69 | 96,00 | 98,33 | 1,69% | 20,00 |
| 06.09.2024 | 99,34 | 99,88 | 95,16 | 96,69 | -2,67% | 10,00 |
| 05.09.2024 | 98,04 | 99,61 | 97,41 | 99,34 | 1,28% | - |
| 04.09.2024 | 100,73 | 100,73 | 97,96 | 98,08 | -2,63% | - |
| 03.09.2024 | 105,08 | 105,28 | 100,63 | 100,73 | -4,14% | - |
| 02.09.2024 | 105,12 | 105,23 | 104,50 | 105,08 | -0,14% | - |
| 30.08.2024 | 105,30 | 106,94 | 103,68 | 105,23 | -0,07% | - |
| 29.08.2024 | 102,71 | 105,97 | 100,79 | 105,30 | 2,52% | - |
| 28.08.2024 | 103,74 | 104,97 | 101,09 | 102,71 | -0,98% | - |
| 27.08.2024 | 104,31 | 104,86 | 103,26 | 103,73 | -0,56% | 6,00 |
| 26.08.2024 | 104,75 | 105,56 | 103,91 | 104,31 | -0,52% | - |
| 23.08.2024 | 104,05 | 105,63 | 103,37 | 104,86 | 0,74% | 50,00 |
| 22.08.2024 | 105,10 | 106,98 | 103,81 | 104,09 | -0,97% | 8,00 |
| 21.08.2024 | 104,32 | 105,73 | 104,01 | 105,11 | 0,61% | 10,00 |
| 20.08.2024 | 105,35 | 106,41 | 104,16 | 104,47 | -0,83% | 50,00 |
| 19.08.2024 | 104,24 | 106,33 | 103,47 | 105,34 | 0,97% | - |
| 16.08.2024 | 106,04 | 106,43 | 104,14 | 104,33 | -1,44% | 80,00 |
| 15.08.2024 | 103,66 | 107,80 | 103,32 | 105,85 | 2,06% | 2,00 |
| 14.08.2024 | 103,89 | 104,46 | 102,63 | 103,71 | -0,36% | 120,00 |
| 13.08.2024 | 102,28 | 104,84 | 102,28 | 104,08 | 1,95% | 10,00 |
| 12.08.2024 | 102,78 | 103,56 | 100,92 | 102,09 | -0,67% | - |
| 09.08.2024 | 104,78 | 105,52 | 101,34 | 102,78 | -1,90% | - |
| 08.08.2024 | 98,89 | 108,11 | 90,35 | 104,77 | 6,64% | 427,00 |
| 07.08.2024 | 96,48 | 101,87 | 96,25 | 98,25 | 1,78% | 130,00 |
| 06.08.2024 | 96,48 | 98,92 | 94,83 | 96,53 | -0,40% | 19,00 |
| 05.08.2024 | 98,30 | 98,30 | 85,02 | 96,92 | -1,41% | 263,00 |
| 02.08.2024 | 106,27 | 106,27 | 97,24 | 98,30 | -7,50% | 75,00 |