114,550€
-4,76%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |