235,750€
8,02%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 225,50 | 236,00 | 225,25 | 234,00 | 7,22% | 7,00 |
| 16.10.2026 | 237,25 | 239,00 | 217,75 | 218,25 | -6,83% | 9,00 |
| 15.10.2026 | 236,75 | 238,00 | 228,25 | 234,25 | -3,30% | 1.067,00 |
| 14.10.2026 | 253,50 | 255,75 | 241,75 | 242,25 | -4,53% | 65,00 |
| 13.10.2026 | 255,50 | 261,00 | 252,75 | 253,75 | -1,55% | 94,00 |
| 12.10.2026 | 264,00 | 268,50 | 256,75 | 257,75 | -0,96% | 84,00 |
| 09.10.2026 | 244,75 | 261,25 | 239,75 | 260,25 | 5,05% | 2,00 |
| 08.10.2026 | 242,75 | 248,75 | 240,00 | 247,75 | 0,81% | 30,00 |
| 07.10.2026 | 247,50 | 251,50 | 244,75 | 245,75 | -0,81% | - |
| 06.10.2026 | 246,25 | 253,75 | 245,25 | 247,75 | -0,50% | - |
| 05.10.2026 | 246,75 | 251,75 | 244,75 | 249,00 | 0,10% | 22,00 |
| 02.10.2026 | 246,75 | 249,00 | 246,00 | 248,75 | 1,02% | 1,00 |
| 01.10.2026 | 242,75 | 247,50 | 240,50 | 246,25 | 1,65% | 57,00 |
| 30.09.2026 | 236,25 | 244,75 | 235,25 | 242,25 | 3,19% | 117,00 |
| 29.09.2026 | 235,75 | 238,00 | 228,75 | 234,75 | 1,95% | 44,00 |
| 28.09.2026 | 235,75 | 236,00 | 223,25 | 230,25 | -3,46% | 26,00 |
| 25.09.2026 | 226,50 | 245,25 | 225,00 | 238,50 | 6,59% | 83,00 |
| 24.09.2026 | 220,75 | 226,25 | 217,00 | 223,75 | 0,56% | - |
| 23.09.2026 | 216,75 | 225,25 | 216,50 | 222,50 | 3,97% | 16,00 |
| 22.09.2026 | 213,75 | 217,00 | 213,50 | 214,00 | 2,76% | 5,00 |
| 21.09.2026 | 201,75 | 208,75 | 197,50 | 208,25 | 3,74% | 1,00 |
| 18.09.2026 | 205,75 | 208,50 | 199,50 | 200,75 | -2,67% | - |
| 17.09.2026 | 201,25 | 208,25 | 198,00 | 206,25 | 1,35% | 46,00 |
| 16.09.2026 | 199,90 | 204,50 | 196,60 | 203,50 | 2,36% | - |
| 15.09.2026 | 197,30 | 201,75 | 195,00 | 198,80 | 0,10% | 36,00 |
| 14.09.2026 | 192,00 | 200,15 | 191,20 | 198,60 | 3,92% | 22,00 |
| 11.09.2026 | 191,50 | 194,10 | 188,20 | 191,10 | -1,55% | 1,00 |
| 10.09.2026 | 193,70 | 195,80 | 189,10 | 194,10 | 0,67% | 17,00 |
| 09.09.2026 | 181,00 | 194,10 | 179,90 | 192,80 | 7,35% | 62,00 |
| 08.09.2026 | 181,50 | 183,10 | 175,30 | 179,60 | -0,55% | 266,00 |
| 07.09.2026 | 183,40 | 183,60 | 180,60 | 180,60 | -1,47% | 1.012,00 |
| 04.09.2026 | 183,80 | 186,00 | 181,60 | 183,30 | -0,76% | 1,00 |
| 03.09.2026 | 190,90 | 191,60 | 181,30 | 184,70 | 1,88% | 12,00 |
| 02.09.2026 | 192,20 | 192,60 | 180,10 | 181,30 | -5,87% | 245,00 |
| 01.09.2026 | 203,50 | 205,50 | 192,40 | 192,60 | -6,50% | 817,00 |
| 31.08.2026 | 204,25 | 206,25 | 200,25 | 206,00 | 1,10% | 53,00 |
| 28.08.2026 | 208,25 | 212,50 | 203,50 | 203,75 | -1,21% | 522,00 |
| 27.08.2026 | 196,30 | 216,25 | 195,90 | 206,25 | 4,64% | 6,00 |
| 26.08.2026 | 190,60 | 201,25 | 186,50 | 197,10 | 1,86% | 290,00 |
| 25.08.2026 | 194,40 | 196,20 | 191,60 | 193,50 | -0,77% | 9,00 |
| 24.08.2026 | 202,25 | 202,25 | 194,00 | 195,00 | -2,35% | 62,00 |
| 21.08.2026 | 201,25 | 201,50 | 195,90 | 199,70 | 0,05% | 31,00 |
| 20.08.2026 | 200,75 | 201,75 | 194,50 | 199,60 | -0,22% | 29,00 |
| 19.08.2026 | 214,25 | 214,25 | 199,00 | 200,05 | -6,63% | 342,00 |
| 18.08.2026 | 212,75 | 218,25 | 210,50 | 214,25 | -0,35% | 2,00 |
| 17.08.2026 | 222,25 | 222,25 | 211,25 | 215,00 | -2,27% | 53,00 |
| 14.08.2026 | 218,00 | 223,25 | 214,75 | 220,00 | 1,03% | - |
| 13.08.2026 | 209,75 | 218,75 | 208,75 | 217,75 | 4,19% | 4,00 |
| 12.08.2026 | 214,75 | 221,25 | 207,75 | 209,00 | -3,24% | 138,00 |
| 11.08.2026 | 226,75 | 227,25 | 213,75 | 216,00 | -2,92% | 1.650,00 |
| 10.08.2026 | 204,25 | 223,25 | 199,30 | 222,50 | 8,40% | 2.082,00 |
| 07.08.2026 | 200,75 | 214,25 | 200,25 | 205,25 | 3,19% | 370,00 |
| 06.08.2026 | 244,25 | 249,50 | 186,00 | 198,90 | -19,88% | 751,00 |
| 05.08.2026 | 252,50 | 256,50 | 246,25 | 248,25 | -0,80% | 319,00 |
| 04.08.2026 | 239,25 | 251,00 | 233,75 | 250,25 | 4,05% | 457,00 |
| 03.08.2026 | 234,25 | 241,50 | 232,50 | 240,50 | 2,34% | 100,00 |
| 31.07.2026 | 237,25 | 242,75 | 230,00 | 235,00 | 1,84% | 271,00 |
| 30.07.2026 | 237,75 | 240,00 | 0,00 | 230,75 | -2,74% | 3.495,00 |
| 29.07.2026 | 220,00 | 239,00 | 219,25 | 237,25 | 7,72% | 14,00 |
| 28.07.2026 | 221,00 | 226,25 | 209,00 | 220,25 | -2,22% | 30,00 |
| 27.07.2026 | 220,00 | 226,50 | 219,25 | 225,25 | 4,89% | 33,00 |
| 24.07.2026 | 214,25 | 218,25 | 212,00 | 214,75 | -0,46% | 1,00 |
| 23.07.2026 | 215,75 | 219,00 | 212,75 | 215,75 | 0,70% | 1.302,00 |
| 22.07.2026 | 222,50 | 225,00 | 213,50 | 214,25 | -3,60% | 865,00 |
| 21.07.2026 | 228,00 | 231,00 | 220,75 | 222,25 | -4,51% | 5,00 |
| 20.07.2026 | 224,25 | 235,25 | 224,25 | 232,75 | 2,87% | 25,00 |
| 17.07.2026 | 226,00 | 231,50 | 219,75 | 226,25 | -1,09% | 47,00 |
| 16.07.2026 | 231,00 | 233,75 | 222,75 | 228,75 | -0,54% | 109,00 |
| 15.07.2026 | 238,25 | 242,00 | 229,75 | 230,00 | -1,39% | 67,00 |
| 14.07.2026 | 226,25 | 236,25 | 216,50 | 233,25 | 2,19% | 21,00 |
| 13.07.2026 | 225,75 | 231,75 | 219,50 | 228,25 | 1,44% | 180,00 |
| 10.07.2026 | 235,25 | 239,00 | 223,75 | 225,00 | -3,95% | 2,00 |
| 09.07.2026 | 228,25 | 237,25 | 223,25 | 234,25 | 4,23% | 3,00 |
| 08.07.2026 | 224,25 | 226,50 | 219,50 | 224,75 | -0,88% | 7,00 |
| 07.07.2026 | 223,25 | 236,25 | 222,25 | 226,75 | 2,02% | 17,00 |
| 06.07.2026 | 227,25 | 230,25 | 215,00 | 222,25 | -2,95% | 30,00 |
| 03.07.2026 | 227,75 | 230,00 | 225,25 | 229,00 | 0,55% | 15,00 |
| 02.07.2026 | 232,25 | 233,75 | 224,75 | 227,75 | -2,15% | 17,00 |
| 01.07.2026 | 228,25 | 237,75 | 227,25 | 232,75 | 2,87% | 313,00 |
| 30.06.2026 | 216,75 | 228,25 | 215,00 | 226,25 | 4,38% | 322,00 |
| 29.06.2026 | 213,75 | 220,75 | 211,00 | 216,75 | 6,91% | 18,00 |
| 26.06.2026 | 194,50 | 203,25 | 191,90 | 202,75 | 4,03% | 994,00 |
| 25.06.2026 | 193,80 | 196,70 | 188,30 | 194,90 | -0,51% | 2,00 |
| 24.06.2026 | 195,70 | 198,50 | 192,70 | 195,90 | 1,14% | 2,00 |
| 23.06.2026 | 192,00 | 197,60 | 189,40 | 193,70 | 0,89% | 87,00 |
| 22.06.2026 | 192,80 | 199,70 | 189,50 | 192,00 | -0,83% | 9,00 |
| 19.06.2026 | 194,10 | 195,30 | 191,70 | 193,60 | 0,10% | - |
| 18.06.2026 | 198,00 | 198,60 | 187,70 | 193,40 | -3,25% | 76,00 |
| 17.06.2026 | 199,10 | 203,25 | 195,30 | 199,90 | -0,42% | 6,00 |
| 16.06.2026 | 201,25 | 203,75 | 194,30 | 200,75 | 0,35% | 43,00 |
| 15.06.2026 | 202,75 | 210,00 | 196,70 | 200,05 | 0,88% | 1.549,00 |
| 12.06.2026 | 204,25 | 206,25 | 197,00 | 198,30 | -0,97% | 130,00 |
| 11.06.2026 | 198,30 | 201,75 | 195,00 | 200,25 | 0,33% | 37,00 |
| 10.06.2026 | 195,30 | 202,25 | 190,30 | 199,60 | 0,91% | - |
| 09.06.2026 | 202,75 | 204,75 | 190,10 | 197,80 | -1,22% | 28,00 |
| 08.06.2026 | 203,25 | 208,75 | 198,20 | 200,25 | -1,11% | 152,00 |
| 05.06.2026 | 210,00 | 210,25 | 200,25 | 202,50 | -4,82% | 10,00 |
| 04.06.2026 | 215,75 | 219,00 | 207,00 | 212,75 | -0,58% | 30,00 |
| 03.06.2026 | 228,50 | 231,00 | 211,75 | 214,00 | -7,06% | 40,00 |
| 02.06.2026 | 236,00 | 238,00 | 223,75 | 230,25 | -3,05% | 173,00 |