111,900€
0,14%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 112,47 | 112,99 | 111,62 | 111,89 | 0,13% | 60,00 |
| 22.01.2026 | 105,70 | 113,66 | 105,70 | 111,74 | 6,13% | 545,00 |
| 21.01.2026 | 99,73 | 107,59 | 99,73 | 105,29 | 5,67% | 306,00 |
| 20.01.2026 | 101,04 | 102,09 | 98,74 | 99,65 | -1,94% | 10,00 |
| 19.01.2026 | 102,72 | 102,72 | 100,63 | 101,62 | -1,27% | 315,00 |
| 16.01.2026 | 104,65 | 105,64 | 101,47 | 102,93 | -1,21% | 2.145,00 |
| 15.01.2026 | 104,70 | 107,07 | 103,80 | 104,19 | 0,06% | 40,00 |
| 14.01.2026 | 107,65 | 108,00 | 103,67 | 104,13 | -3,07% | 16,00 |
| 13.01.2026 | 108,40 | 110,38 | 105,85 | 107,43 | -1,16% | 1,00 |
| 12.01.2026 | 108,19 | 110,43 | 106,62 | 108,69 | 0,56% | 124,00 |
| 09.01.2026 | 112,25 | 114,97 | 107,85 | 108,09 | -4,28% | 2.151,00 |
| 08.01.2026 | 120,80 | 121,39 | 112,61 | 112,92 | -6,86% | 109,00 |
| 07.01.2026 | 117,35 | 124,76 | 116,84 | 121,24 | 3,29% | 115,00 |
| 06.01.2026 | 114,62 | 117,38 | 112,55 | 117,38 | 2,96% | 976,00 |
| 05.01.2026 | 114,85 | 116,50 | 113,34 | 114,01 | -0,17% | 134,00 |
| 02.01.2026 | 116,93 | 118,29 | 112,71 | 114,20 | -2,15% | 834,00 |
| 30.12.2025 | 117,22 | 117,39 | 116,61 | 116,71 | -0,54% | - |
| 29.12.2025 | 117,64 | 117,79 | 116,10 | 117,34 | -2,45% | 6.336,00 |
| 23.12.2025 | 120,40 | 120,97 | 117,55 | 120,29 | -0,49% | 15,00 |
| 22.12.2025 | 120,53 | 121,84 | 119,64 | 120,88 | 0,63% | 34,00 |
| 19.12.2025 | 117,84 | 120,58 | 117,58 | 120,12 | 1,77% | 111,00 |
| 18.12.2025 | 119,60 | 120,49 | 116,81 | 118,03 | 1,33% | 959,00 |
| 17.12.2025 | 119,46 | 120,75 | 116,16 | 116,48 | -2,18% | - |
| 16.12.2025 | 121,77 | 121,77 | 118,09 | 119,08 | -1,45% | 11,00 |
| 15.12.2025 | 124,88 | 125,46 | 120,71 | 120,83 | -3,11% | 20,00 |
| 12.12.2025 | 128,13 | 128,58 | 123,58 | 124,71 | -1,93% | 79,00 |
| 11.12.2025 | 129,37 | 129,37 | 126,59 | 127,17 | -2,03% | 14,00 |
| 10.12.2025 | 131,23 | 131,61 | 129,25 | 129,80 | -0,60% | 5,00 |
| 09.12.2025 | 132,53 | 133,10 | 130,20 | 130,58 | -1,37% | 55,00 |
| 08.12.2025 | 130,27 | 134,27 | 129,95 | 132,39 | 2,18% | 6.262,00 |
| 05.12.2025 | 131,73 | 132,74 | 128,98 | 129,57 | -1,23% | 40,00 |
| 04.12.2025 | 133,35 | 133,93 | 130,17 | 131,18 | -1,71% | 4,00 |
| 03.12.2025 | 134,76 | 135,28 | 131,34 | 133,46 | -1,07% | 40,00 |
| 02.12.2025 | 139,18 | 141,21 | 134,17 | 134,90 | -0,83% | 72,00 |
| 01.12.2025 | 137,98 | 137,98 | 135,12 | 136,03 | -1,40% | 700,00 |
| 28.11.2025 | 136,55 | 139,71 | 136,55 | 137,96 | 1,05% | 27,00 |
| 27.11.2025 | 136,64 | 137,08 | 135,99 | 136,52 | -0,23% | - |
| 26.11.2025 | 137,92 | 139,25 | 135,44 | 136,84 | -0,65% | 122,00 |
| 25.11.2025 | 138,45 | 138,84 | 134,87 | 137,73 | -0,10% | 2,00 |
| 24.11.2025 | 137,45 | 139,08 | 135,39 | 137,87 | 0,80% | 271,00 |
| 21.11.2025 | 137,96 | 139,86 | 132,13 | 136,78 | -1,63% | 1.101,00 |
| 20.11.2025 | 147,62 | 152,96 | 138,97 | 139,05 | -9,05% | 209,00 |
| 19.11.2025 | 151,76 | 155,34 | 151,70 | 152,88 | -0,08% | 206,00 |
| 18.11.2025 | 155,50 | 155,50 | 150,93 | 153,01 | -1,77% | 4,00 |
| 17.11.2025 | 160,11 | 161,10 | 154,57 | 155,76 | -2,49% | 32,00 |
| 14.11.2025 | 159,61 | 161,53 | 154,43 | 159,73 | -0,30% | 131,00 |
| 13.11.2025 | 164,81 | 165,41 | 159,58 | 160,21 | -2,33% | 76,00 |
| 12.11.2025 | 171,03 | 172,51 | 162,74 | 164,03 | -3,90% | 102,00 |
| 11.11.2025 | 172,25 | 173,85 | 169,25 | 170,69 | -1,26% | 32,00 |
| 10.11.2025 | 167,50 | 174,21 | 166,19 | 172,87 | 5,05% | 1.084,00 |
| 07.11.2025 | 165,30 | 167,04 | 156,16 | 164,56 | -0,70% | 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 |