Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 92,13 | 92,74 | 92,06 | 92,74 | 1,83% | 370,00 |
| 31.03.2025 | 91,79 | 92,00 | 89,84 | 91,07 | -2,62% | 1.103,00 |
| 28.03.2025 | 97,30 | 97,30 | 93,52 | 93,52 | -4,45% | 375,00 |
| 27.03.2025 | 100,00 | 100,00 | 97,88 | 97,88 | -2,28% | 156,00 |
| 26.03.2025 | 100,90 | 100,90 | 99,99 | 100,16 | -1,71% | 149,00 |
| 25.03.2025 | 102,86 | 103,68 | 101,90 | 101,90 | 0,49% | 30,00 |
| 24.03.2025 | 98,45 | 101,40 | 98,45 | 101,40 | 4,68% | 783,00 |
| 21.03.2025 | 95,29 | 96,87 | 93,46 | 96,87 | 1,58% | 253,00 |
| 20.03.2025 | 94,67 | 97,06 | 94,66 | 95,36 | -0,53% | 403,00 |
| 19.03.2025 | 95,12 | 95,87 | 94,14 | 95,87 | 2,91% | 287,00 |
| 18.03.2025 | 95,22 | 95,22 | 92,75 | 93,16 | -1,62% | 155,00 |
| 17.03.2025 | 93,75 | 94,86 | 93,56 | 94,69 | 1,45% | 380,00 |
| 14.03.2025 | 92,54 | 93,54 | 91,00 | 93,34 | 1,04% | 565,00 |
| 13.03.2025 | 93,27 | 93,95 | 92,38 | 92,38 | -2,47% | 59,00 |
| 12.03.2025 | 95,90 | 96,00 | 93,00 | 94,72 | 0,83% | 158,00 |
| 11.03.2025 | 93,46 | 94,73 | 93,01 | 93,94 | -1,00% | 504,00 |
| 10.03.2025 | 100,20 | 100,20 | 94,77 | 94,89 | -6,42% | 958,00 |
| 07.03.2025 | 103,12 | 103,30 | 101,26 | 101,40 | -4,27% | 504,00 |
| 06.03.2025 | 105,48 | 106,34 | 103,02 | 105,92 | 0,63% | 829,00 |
| 05.03.2025 | 105,00 | 106,36 | 105,00 | 105,26 | -0,25% | 355,00 |
| 04.03.2025 | 107,64 | 108,64 | 105,36 | 105,52 | -4,25% | 313,00 |
| 03.03.2025 | 112,00 | 112,96 | 110,20 | 110,20 | -0,22% | 37,00 |
| 28.02.2025 | 110,10 | 110,96 | 108,20 | 110,44 | -1,30% | 352,00 |
| 27.02.2025 | 110,16 | 112,02 | 110,16 | 111,90 | 1,47% | 383,00 |
| 26.02.2025 | 110,66 | 110,78 | 109,84 | 110,28 | 1,42% | 240,00 |
| 25.02.2025 | 112,16 | 112,16 | 107,96 | 108,74 | -2,07% | 310,00 |
| 24.02.2025 | 115,74 | 117,94 | 110,76 | 111,04 | -5,50% | 1.907,00 |
| 21.02.2025 | 120,92 | 122,24 | 117,50 | 117,50 | -1,99% | 1.409,00 |
| 20.02.2025 | 122,86 | 123,10 | 119,88 | 119,88 | -4,00% | 941,00 |
| 19.02.2025 | 124,92 | 125,58 | 123,50 | 124,88 | 1,43% | 223,00 |
| 18.02.2025 | 124,76 | 124,76 | 122,52 | 123,12 | -2,27% | 1.188,00 |
| 17.02.2025 | 126,38 | 127,52 | 125,98 | 125,98 | 0,86% | 159,00 |
| 14.02.2025 | 129,46 | 129,74 | 123,66 | 124,90 | -3,67% | 357,00 |
| 13.02.2025 | 147,90 | 148,92 | 126,50 | 129,66 | -8,21% | 9.546,00 |
| 12.02.2025 | 141,44 | 141,44 | 137,26 | 141,26 | -0,39% | 610,00 |
| 11.02.2025 | 142,52 | 143,68 | 141,82 | 141,82 | -0,67% | 137,00 |
| 10.02.2025 | 138,60 | 142,78 | 138,60 | 142,78 | 2,56% | 66,00 |
| 07.02.2025 | 140,36 | 140,52 | 138,10 | 139,22 | -0,90% | 176,00 |
| 06.02.2025 | 140,48 | 140,88 | 140,46 | 140,48 | 2,63% | 142,00 |
| 05.02.2025 | 140,06 | 140,06 | 136,00 | 136,88 | -2,45% | 228,00 |
| 04.02.2025 | 139,36 | 140,32 | 139,36 | 140,32 | 1,77% | 100,00 |
| 03.02.2025 | 135,50 | 138,58 | 134,94 | 137,88 | 3,36% | 2.632,00 |
| 30.01.2025 | 138,32 | 138,32 | 133,40 | 133,40 | -3,18% | 41,00 |
| 29.01.2025 | 144,42 | 144,42 | 137,16 | 137,78 | -4,93% | 421,00 |
| 28.01.2025 | 137,58 | 145,76 | 137,58 | 144,92 | 6,43% | 292,00 |
| 27.01.2025 | 130,52 | 136,16 | 127,40 | 136,16 | 0,38% | 1.219,00 |
| 24.01.2025 | 134,08 | 135,64 | 133,34 | 135,64 | -0,66% | 297,00 |
| 23.01.2025 | 133,58 | 136,54 | 132,84 | 136,54 | 2,15% | 493,00 |
| 22.01.2025 | 133,28 | 134,40 | 132,66 | 133,66 | 0,81% | 291,00 |
| 21.01.2025 | 134,72 | 134,92 | 132,58 | 132,58 | 0,00% | 225,00 |
| 20.01.2025 | 132,58 | 132,58 | 132,58 | 132,58 | -1,72% | 5,00 |
| 17.01.2025 | 135,02 | 135,02 | 134,76 | 134,90 | 1,89% | 32,00 |
| 16.01.2025 | 135,76 | 135,76 | 131,68 | 132,40 | -4,22% | 111,00 |
| 15.01.2025 | 135,22 | 139,38 | 135,22 | 138,24 | 2,58% | 117,00 |
| 14.01.2025 | 135,14 | 135,86 | 134,76 | 134,76 | 0,03% | 182,00 |
| 13.01.2025 | 136,62 | 136,62 | 134,72 | 134,72 | -0,47% | 181,00 |
| 10.01.2025 | 137,66 | 138,24 | 135,36 | 135,36 | -2,05% | 75,00 |
| 09.01.2025 | 138,54 | 138,54 | 138,20 | 138,20 | 1,32% | 22,00 |
| 08.01.2025 | 137,20 | 137,20 | 136,40 | 136,40 | 0,01% | 1,00 |
| 07.01.2025 | 140,28 | 140,28 | 136,38 | 136,38 | -3,39% | 247,00 |
| 06.01.2025 | 140,96 | 141,16 | 140,72 | 141,16 | -0,30% | 18,00 |
| 03.01.2025 | 140,56 | 141,58 | 139,96 | 141,58 | 1,04% | 23,00 |
| 02.01.2025 | 139,00 | 140,12 | 138,98 | 140,12 | 1,33% | 19,00 |
| 30.12.2024 | 138,42 | 138,92 | 138,28 | 138,28 | -0,03% | 33,00 |
| 27.12.2024 | 140,16 | 140,16 | 137,90 | 138,32 | -2,77% | 200,00 |
| 23.12.2024 | 143,48 | 143,48 | 142,26 | 142,26 | -0,61% | 1,00 |
| 20.12.2024 | 140,00 | 143,14 | 137,60 | 143,14 | -0,14% | 167,00 |
| 19.12.2024 | 145,10 | 146,30 | 143,34 | 143,34 | -3,50% | 65,00 |
| 18.12.2024 | 150,38 | 150,38 | 147,80 | 148,54 | -1,08% | 134,00 |
| 17.12.2024 | 149,26 | 150,16 | 149,26 | 150,16 | 2,09% | 117,00 |
| 16.12.2024 | 145,64 | 147,08 | 145,64 | 147,08 | 0,49% | 303,00 |
| 13.12.2024 | 150,22 | 151,00 | 146,08 | 146,36 | -1,43% | 54,00 |
| 12.12.2024 | 149,18 | 149,18 | 147,44 | 148,48 | -0,47% | 103,00 |
| 11.12.2024 | 147,72 | 149,18 | 147,72 | 149,18 | -0,64% | 505,00 |
| 10.12.2024 | 153,10 | 153,38 | 149,38 | 150,14 | -1,44% | 910,00 |
| 09.12.2024 | 160,00 | 160,88 | 152,14 | 152,34 | -4,51% | 1.712,00 |
| 06.12.2024 | 154,46 | 159,54 | 154,46 | 159,54 | 2,86% | 792,00 |
| 05.12.2024 | 157,24 | 158,66 | 155,10 | 155,10 | -0,26% | 260,00 |
| 04.12.2024 | 148,68 | 156,58 | 148,68 | 155,50 | 4,81% | 369,00 |
| 03.12.2024 | 145,38 | 148,36 | 144,42 | 148,36 | 2,20% | 364,00 |
| 02.12.2024 | 145,42 | 145,42 | 144,58 | 145,16 | 0,26% | 66,00 |
| 29.11.2024 | 145,36 | 145,38 | 144,78 | 144,78 | 0,71% | 79,00 |
| 28.11.2024 | 143,26 | 144,58 | 143,26 | 143,76 | 0,36% | 91,00 |
| 27.11.2024 | 145,88 | 146,10 | 143,24 | 143,24 | -2,78% | 410,00 |
| 26.11.2024 | 148,60 | 148,60 | 145,84 | 147,34 | -1,19% | 104,00 |
| 25.11.2024 | 150,30 | 150,66 | 147,36 | 149,12 | 2,74% | 2.478,00 |
| 22.11.2024 | 139,30 | 145,14 | 139,30 | 145,14 | 5,66% | 465,00 |
| 21.11.2024 | 133,66 | 137,36 | 133,66 | 137,36 | 8,33% | 525,00 |
| 20.11.2024 | 127,24 | 128,14 | 126,80 | 126,80 | 2,86% | 287,00 |
| 19.11.2024 | 123,28 | 123,28 | 123,28 | 123,28 | 3,13% | 2,00 |
| 18.11.2024 | 119,54 | 119,54 | 119,54 | 119,54 | 0,29% | - |
| 15.11.2024 | 120,28 | 120,28 | 119,20 | 119,20 | -4,18% | 20,00 |
| 14.11.2024 | 123,44 | 124,50 | 123,44 | 124,40 | 7,99% | 1.618,00 |
| 12.11.2024 | 115,32 | 115,32 | 114,56 | 115,20 | -0,38% | 701,00 |
| 11.11.2024 | 117,76 | 118,06 | 115,18 | 115,64 | -4,02% | 343,00 |
| 07.11.2024 | 122,24 | 122,24 | 113,00 | 120,48 | 1,48% | 1.045,00 |
| 06.11.2024 | 119,52 | 119,92 | 118,72 | 118,72 | 3,31% | 2.231,00 |
| 05.11.2024 | 116,04 | 116,04 | 114,92 | 114,92 | 0,24% | 1,00 |
| 04.11.2024 | 113,24 | 114,64 | 113,24 | 114,64 | 0,70% | 4,00 |
| 01.11.2024 | 115,40 | 115,56 | 113,84 | 113,84 | -1,27% | 128,00 |