158,080€
-2,67%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 135,06 | 165,90 | 135,04 | 162,42 | 19,64% | 5.232,00 |
| 05.11.2025 | 138,06 | 138,06 | 135,76 | 135,76 | -1,75% | 152,00 |
| 04.11.2025 | 138,48 | 141,00 | 136,42 | 138,18 | -1,94% | 908,00 |
| 03.11.2025 | 141,58 | 145,00 | 140,32 | 140,92 | 0,82% | 1.213,00 |
| 31.10.2025 | 137,78 | 140,00 | 137,52 | 139,78 | 2,27% | 620,00 |
| 30.10.2025 | 134,40 | 138,02 | 134,28 | 136,68 | 1,68% | 328,00 |
| 29.10.2025 | 135,06 | 135,08 | 133,14 | 134,42 | -0,91% | 162,00 |
| 28.10.2025 | 136,00 | 136,00 | 135,60 | 135,66 | 0,03% | 49,00 |
| 27.10.2025 | 136,62 | 136,76 | 135,62 | 135,62 | 0,06% | 362,00 |
| 24.10.2025 | 135,60 | 136,12 | 135,54 | 135,54 | 1,47% | 72,00 |
| 23.10.2025 | 133,76 | 134,58 | 133,00 | 133,58 | 0,29% | 480,00 |
| 22.10.2025 | 134,70 | 135,60 | 132,60 | 133,20 | -2,37% | 96,00 |
| 21.10.2025 | 134,44 | 136,44 | 134,36 | 136,44 | 1,26% | 247,00 |
| 20.10.2025 | 132,34 | 135,16 | 132,12 | 134,74 | 2,67% | 261,00 |
| 17.10.2025 | 127,56 | 133,44 | 126,56 | 131,24 | -4,62% | 1.871,00 |
| 16.10.2025 | 139,00 | 139,04 | 137,60 | 137,60 | 0,04% | 48,00 |
| 15.10.2025 | 139,00 | 139,66 | 136,50 | 137,54 | -0,07% | 289,00 |
| 14.10.2025 | 140,32 | 140,32 | 137,40 | 137,64 | -1,57% | 434,00 |
| 13.10.2025 | 141,12 | 141,26 | 138,48 | 139,84 | 1,51% | 452,00 |
| 10.10.2025 | 142,00 | 143,12 | 137,76 | 137,76 | -3,31% | 399,00 |
| 09.10.2025 | 140,94 | 142,48 | 140,00 | 142,48 | 0,89% | 478,00 |
| 08.10.2025 | 132,74 | 141,22 | 132,74 | 141,22 | 7,13% | 757,00 |
| 07.10.2025 | 134,24 | 134,74 | 131,82 | 131,82 | -1,08% | 251,00 |
| 06.10.2025 | 130,92 | 133,26 | 130,92 | 133,26 | 1,66% | 397,00 |
| 03.10.2025 | 131,32 | 131,32 | 130,66 | 131,08 | 1,19% | 90,00 |
| 02.10.2025 | 130,30 | 131,20 | 129,54 | 129,54 | 1,27% | 397,00 |
| 01.10.2025 | 120,16 | 127,92 | 120,14 | 127,92 | 5,01% | 5.677,00 |
| 30.09.2025 | 122,82 | 123,56 | 121,10 | 121,82 | -0,18% | 125,00 |
| 29.09.2025 | 120,68 | 122,30 | 119,86 | 122,04 | 2,50% | 306,00 |
| 26.09.2025 | 117,34 | 119,06 | 116,66 | 119,06 | 2,06% | 41,00 |
| 25.09.2025 | 115,00 | 116,66 | 115,00 | 116,66 | 0,12% | 10,00 |
| 24.09.2025 | 116,94 | 118,20 | 116,32 | 116,52 | -1,27% | 250,00 |
| 23.09.2025 | 116,82 | 118,02 | 116,82 | 118,02 | 1,18% | 12,00 |
| 22.09.2025 | 117,16 | 118,06 | 115,32 | 116,64 | 0,59% | 587,00 |
| 19.09.2025 | 116,48 | 116,62 | 115,96 | 115,96 | -0,05% | 61,00 |
| 18.09.2025 | 114,46 | 116,22 | 114,46 | 116,02 | 2,20% | 14,00 |
| 17.09.2025 | 113,66 | 113,86 | 113,28 | 113,52 | -0,84% | 88,00 |
| 16.09.2025 | 117,76 | 117,76 | 113,78 | 114,48 | -2,12% | 61,00 |
| 15.09.2025 | 116,86 | 116,96 | 116,04 | 116,96 | -1,32% | 134,00 |
| 12.09.2025 | 118,60 | 118,92 | 117,96 | 118,52 | 3,91% | 106,00 |
| 05.09.2025 | 112,94 | 114,06 | 112,94 | 114,06 | 0,99% | 60,00 |
| 04.09.2025 | 114,30 | 114,30 | 112,94 | 112,94 | 0,39% | 4,00 |
| 03.09.2025 | 115,72 | 115,92 | 112,50 | 112,50 | -0,88% | 850,00 |
| 02.09.2025 | 117,04 | 117,04 | 113,50 | 113,50 | -3,49% | 357,00 |
| 29.08.2025 | 121,18 | 122,00 | 117,60 | 117,60 | -1,56% | 522,00 |
| 28.08.2025 | 115,02 | 119,46 | 114,68 | 119,46 | 7,43% | 263,00 |
| 27.08.2025 | 111,12 | 112,06 | 111,00 | 111,20 | 2,06% | 489,00 |
| 26.08.2025 | 108,96 | 108,96 | 108,96 | 108,96 | -0,80% | - |
| 25.08.2025 | 112,00 | 112,00 | 109,84 | 109,84 | -2,50% | 90,00 |
| 22.08.2025 | 110,58 | 112,66 | 110,58 | 112,66 | 2,12% | 133,00 |
| 21.08.2025 | 111,52 | 111,52 | 109,40 | 110,32 | 1,58% | 117,00 |
| 20.08.2025 | 110,38 | 110,92 | 108,60 | 108,60 | -1,84% | 400,00 |
| 19.08.2025 | 110,64 | 110,64 | 110,64 | 110,64 | 0,36% | - |
| 18.08.2025 | 108,80 | 110,30 | 108,66 | 110,24 | 1,73% | 349,00 |
| 15.08.2025 | 107,46 | 108,36 | 106,56 | 108,36 | 0,46% | 549,00 |
| 14.08.2025 | 109,40 | 109,40 | 106,86 | 107,86 | -2,05% | 608,00 |
| 13.08.2025 | 110,76 | 110,76 | 110,12 | 110,12 | 0,64% | 5,00 |
| 12.08.2025 | 110,96 | 110,96 | 109,36 | 109,42 | -2,67% | 41,00 |
| 11.08.2025 | 112,60 | 113,48 | 111,00 | 112,42 | 1,04% | 261,00 |
| 08.08.2025 | 117,30 | 119,00 | 111,26 | 111,26 | -4,09% | 4.602,00 |
| 07.08.2025 | 117,00 | 132,60 | 114,30 | 116,00 | 0,24% | 1.700,00 |
| 06.08.2025 | 115,32 | 115,72 | 114,86 | 115,72 | -0,69% | 59,00 |
| 05.08.2025 | 120,66 | 121,24 | 116,52 | 116,52 | -1,82% | 125,00 |
| 04.08.2025 | 118,90 | 118,90 | 118,68 | 118,68 | 1,30% | 16,00 |
| 01.08.2025 | 121,90 | 121,98 | 117,16 | 117,16 | -5,80% | 190,00 |
| 31.07.2025 | 125,60 | 126,50 | 122,18 | 124,38 | -4,75% | 981,00 |
| 30.07.2025 | 130,58 | 130,58 | 130,58 | 130,58 | 0,82% | - |
| 29.07.2025 | 130,96 | 131,04 | 129,52 | 129,52 | 0,20% | 46,00 |
| 28.07.2025 | 128,28 | 129,82 | 128,08 | 129,26 | 1,72% | 277,00 |
| 25.07.2025 | 126,94 | 127,08 | 126,94 | 127,08 | 2,47% | 56,00 |
| 24.07.2025 | 123,20 | 124,98 | 123,10 | 124,02 | 1,77% | 325,00 |
| 23.07.2025 | 124,22 | 124,22 | 121,86 | 121,86 | -1,30% | 85,00 |
| 22.07.2025 | 123,80 | 123,80 | 123,10 | 123,46 | -0,27% | 46,00 |
| 21.07.2025 | 125,50 | 125,50 | 123,60 | 123,80 | -0,48% | 25,00 |
| 18.07.2025 | 124,40 | 124,40 | 124,40 | 124,40 | 0,29% | - |
| 17.07.2025 | 121,94 | 124,04 | 121,74 | 124,04 | 4,87% | 660,00 |
| 16.07.2025 | 120,42 | 121,52 | 118,28 | 118,28 | -2,94% | 468,00 |
| 15.07.2025 | 119,88 | 121,86 | 119,88 | 121,86 | 1,77% | 254,00 |
| 14.07.2025 | 116,38 | 119,74 | 115,68 | 119,74 | 1,77% | 306,00 |
| 11.07.2025 | 118,12 | 118,46 | 116,66 | 117,66 | -1,42% | 529,00 |
| 10.07.2025 | 121,68 | 122,16 | 118,06 | 119,36 | -2,88% | 615,00 |
| 09.07.2025 | 124,30 | 125,46 | 122,90 | 122,90 | -1,16% | 209,00 |
| 08.07.2025 | 128,50 | 128,50 | 123,60 | 124,34 | -3,87% | 796,00 |
| 07.07.2025 | 131,42 | 132,74 | 129,34 | 129,34 | -1,36% | 975,00 |
| 04.07.2025 | 131,70 | 131,74 | 130,38 | 131,12 | -0,52% | 783,00 |
| 03.07.2025 | 127,82 | 131,80 | 123,90 | 131,80 | 15,74% | 7.977,00 |
| 02.07.2025 | 111,88 | 114,26 | 111,88 | 113,88 | 2,04% | 227,00 |
| 01.07.2025 | 114,02 | 114,26 | 110,90 | 111,60 | -2,16% | 260,00 |
| 30.06.2025 | 113,42 | 114,62 | 112,00 | 114,06 | 0,58% | 488,00 |
| 27.06.2025 | 113,00 | 113,40 | 112,54 | 113,40 | 0,89% | 107,00 |
| 26.06.2025 | 111,96 | 112,40 | 111,96 | 112,40 | -0,44% | 5,00 |
| 25.06.2025 | 113,48 | 113,48 | 112,90 | 112,90 | 0,48% | 23,00 |
| 24.06.2025 | 114,16 | 114,48 | 112,36 | 112,36 | 0,25% | 247,00 |
| 23.06.2025 | 110,68 | 112,20 | 110,68 | 112,08 | 0,04% | 952,00 |
| 20.06.2025 | 112,56 | 114,00 | 111,90 | 112,04 | 0,74% | 954,00 |
| 19.06.2025 | 114,06 | 114,06 | 111,22 | 111,22 | -0,94% | 140,00 |
| 18.06.2025 | 108,60 | 112,28 | 108,60 | 112,28 | 4,19% | 2.342,00 |
| 17.06.2025 | 105,60 | 107,76 | 105,60 | 107,76 | 2,57% | 28,00 |
| 16.06.2025 | 104,64 | 105,06 | 104,48 | 105,06 | -1,07% | 221,00 |
| 13.06.2025 | 104,00 | 106,20 | 103,60 | 106,20 | 0,40% | 208,00 |