119,740€
-4,38%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 106,77 | 109,97 | 103,18 | 106,27 | 0,61% | 10,00 |
| 31.07.2024 | 101,78 | 108,67 | 101,78 | 105,63 | 3,78% | - |
| 30.07.2024 | 108,69 | 109,62 | 101,48 | 101,78 | -6,62% | 35,00 |
| 29.07.2024 | 109,08 | 110,89 | 108,49 | 108,99 | -0,09% | - |
| 26.07.2024 | 111,58 | 113,37 | 108,31 | 109,09 | -2,15% | 140,00 |
| 25.07.2024 | 109,25 | 112,22 | 107,27 | 111,49 | 2,05% | 30,00 |
| 24.07.2024 | 114,56 | 114,56 | 108,19 | 109,25 | -4,69% | 142,00 |
| 23.07.2024 | 111,30 | 115,44 | 110,33 | 114,62 | 3,08% | 14,00 |
| 22.07.2024 | 109,37 | 112,57 | 109,30 | 111,20 | 1,67% | 224,00 |
| 19.07.2024 | 109,28 | 110,71 | 106,75 | 109,37 | -0,01% | 122,00 |
| 18.07.2024 | 111,55 | 112,83 | 108,23 | 109,38 | -1,54% | 12,00 |
| 17.07.2024 | 119,99 | 119,99 | 110,09 | 111,09 | -7,31% | 121,00 |
| 16.07.2024 | 118,92 | 122,56 | 118,48 | 119,85 | 1,12% | 320,00 |
| 15.07.2024 | 116,57 | 119,69 | 115,70 | 118,52 | 1,41% | 15,00 |
| 12.07.2024 | 117,01 | 118,24 | 115,02 | 116,87 | -0,11% | 30,00 |
| 11.07.2024 | 116,26 | 119,08 | 115,75 | 117,00 | 0,77% | - |
| 10.07.2024 | 117,21 | 118,29 | 114,47 | 116,11 | -0,95% | - |
| 09.07.2024 | 122,34 | 122,84 | 116,01 | 117,22 | -4,18% | 202,00 |
| 08.07.2024 | 123,86 | 124,35 | 119,25 | 122,33 | -1,42% | 108,00 |
| 05.07.2024 | 121,18 | 124,48 | 120,00 | 124,09 | 2,40% | 16,00 |
| 04.07.2024 | 121,72 | 121,86 | 120,87 | 121,18 | -0,62% | 3,00 |
| 03.07.2024 | 122,61 | 123,14 | 121,20 | 121,94 | -0,21% | 40,00 |
| 02.07.2024 | 121,51 | 123,19 | 119,94 | 122,20 | 0,39% | 22,00 |
| 01.07.2024 | 121,09 | 122,96 | 119,02 | 121,72 | 0,45% | - |