93,480€
-0,25%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 93,54 | 93,92 | 93,30 | 93,44 | -0,29% | - |
| 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% | - |
| 13.01.2025 | 136,68 | 137,00 | 133,89 | 135,10 | -1,49% | 100,00 |
| 10.01.2025 | 137,13 | 138,76 | 134,33 | 137,14 | 0,01% | 11,00 |
| 09.01.2025 | 137,49 | 137,66 | 137,02 | 137,13 | -0,25% | - |
| 08.01.2025 | 137,22 | 137,86 | 135,14 | 137,47 | 0,67% | - |
| 07.01.2025 | 140,93 | 140,93 | 136,08 | 136,56 | -2,85% | 16,00 |
| 06.01.2025 | 140,48 | 142,06 | 139,69 | 140,57 | 0,00% | 18,00 |
| 03.01.2025 | 140,06 | 142,00 | 139,95 | 140,57 | 0,57% | 18,00 |
| 02.01.2025 | 139,76 | 141,40 | 137,97 | 139,78 | 1,26% | 14,00 |
| 30.12.2024 | 140,10 | 140,10 | 137,63 | 138,04 | 0,18% | - |
| 27.12.2024 | 141,44 | 141,93 | 137,29 | 137,79 | -3,30% | - |
| 23.12.2024 | 143,89 | 145,21 | 140,94 | 142,49 | -1,05% | - |
| 20.12.2024 | 141,69 | 144,50 | 137,17 | 144,00 | 1,63% | 152,00 |
| 19.12.2024 | 145,12 | 146,06 | 140,50 | 141,69 | -2,48% | 199,00 |
| 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 |