119,190€
-4,19%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2024 | 114,34 | 115,30 | 114,34 | 115,30 | -3,01% | 12,00 |
| 30.10.2024 | 120,00 | 120,00 | 118,88 | 118,88 | 0,10% | 378,00 |
| 29.10.2024 | 117,30 | 118,76 | 116,74 | 118,76 | 1,73% | 187,00 |
| 28.10.2024 | 116,74 | 116,74 | 116,74 | 116,74 | -0,90% | - |
| 25.10.2024 | 117,80 | 117,80 | 117,80 | 117,80 | 2,99% | - |
| 24.10.2024 | 113,08 | 114,56 | 113,08 | 114,38 | 0,86% | 303,00 |
| 23.10.2024 | 115,14 | 115,14 | 113,40 | 113,40 | -0,77% | 65,00 |
| 22.10.2024 | 114,28 | 114,28 | 114,28 | 114,28 | -1,24% | - |
| 21.10.2024 | 115,70 | 115,72 | 115,44 | 115,72 | -2,10% | 86,00 |
| 18.10.2024 | 118,78 | 120,10 | 117,62 | 118,20 | 1,67% | 450,00 |
| 17.10.2024 | 116,26 | 116,26 | 116,26 | 116,26 | 1,20% | - |
| 16.10.2024 | 116,62 | 116,62 | 114,88 | 114,88 | -1,27% | 500,00 |
| 15.10.2024 | 118,56 | 118,56 | 116,16 | 116,36 | -1,87% | 49,00 |
| 14.10.2024 | 119,00 | 119,18 | 118,48 | 118,58 | -0,69% | 55,00 |
| 11.10.2024 | 119,52 | 119,52 | 119,40 | 119,40 | 0,71% | 45,00 |
| 10.10.2024 | 118,32 | 118,56 | 118,22 | 118,56 | 3,51% | 3,00 |
| 09.10.2024 | 114,54 | 114,54 | 114,54 | 114,54 | 1,27% | - |
| 08.10.2024 | 113,68 | 113,68 | 113,10 | 113,10 | 0,82% | 1,00 |
| 07.10.2024 | 111,92 | 112,18 | 111,92 | 112,18 | 2,13% | 1,00 |
| 04.10.2024 | 107,50 | 109,84 | 107,50 | 109,84 | 2,25% | 21,00 |
| 03.10.2024 | 104,78 | 107,42 | 104,60 | 107,42 | 2,87% | 400,00 |
| 02.10.2024 | 104,42 | 104,42 | 104,42 | 104,42 | 1,18% | - |
| 01.10.2024 | 104,06 | 104,06 | 103,18 | 103,20 | 0,41% | 75,00 |
| 30.09.2024 | 101,36 | 102,78 | 100,98 | 102,78 | 0,78% | 492,00 |
| 27.09.2024 | 102,18 | 102,40 | 101,98 | 101,98 | -4,15% | 193,00 |
| 26.09.2024 | 106,40 | 106,40 | 106,40 | 106,40 | 2,01% | 4,00 |
| 25.09.2024 | 104,74 | 104,74 | 104,30 | 104,30 | -0,99% | 107,00 |
| 24.09.2024 | 104,90 | 105,34 | 104,90 | 105,34 | 1,50% | 8,00 |
| 23.09.2024 | 102,74 | 104,02 | 102,74 | 103,78 | 1,01% | 42,00 |
| 20.09.2024 | 102,74 | 102,74 | 102,74 | 102,74 | -1,63% | - |
| 19.09.2024 | 103,92 | 104,46 | 103,74 | 104,44 | 3,59% | 289,00 |
| 18.09.2024 | 100,82 | 100,82 | 100,82 | 100,82 | -1,18% | - |
| 17.09.2024 | 101,34 | 102,02 | 100,18 | 102,02 | 2,70% | 149,00 |
| 16.09.2024 | 98,30 | 99,34 | 98,30 | 99,34 | -0,07% | 54,00 |
| 13.09.2024 | 99,41 | 99,41 | 99,41 | 99,41 | -0,59% | 5,00 |
| 12.09.2024 | 98,85 | 100,24 | 98,85 | 100,00 | 1,93% | 18,00 |
| 11.09.2024 | 98,11 | 98,11 | 98,11 | 98,11 | -0,18% | - |
| 10.09.2024 | 98,36 | 98,36 | 98,29 | 98,29 | 1,03% | 1,00 |
| 09.09.2024 | 97,29 | 97,29 | 97,29 | 97,29 | 1,49% | - |
| 06.09.2024 | 98,70 | 98,70 | 95,86 | 95,86 | -1,81% | 5,00 |
| 05.09.2024 | 97,63 | 97,63 | 97,63 | 97,63 | -1,42% | 19,00 |
| 04.09.2024 | 99,51 | 99,67 | 99,04 | 99,04 | -3,79% | 290,00 |
| 03.09.2024 | 105,24 | 105,24 | 102,94 | 102,94 | -2,37% | 30,00 |
| 02.09.2024 | 105,00 | 105,44 | 105,00 | 105,44 | 1,46% | 8,00 |
| 30.08.2024 | 105,00 | 106,42 | 103,92 | 103,92 | -1,09% | 886,00 |
| 29.08.2024 | 103,00 | 105,06 | 103,00 | 105,06 | 3,53% | 300,00 |
| 28.08.2024 | 103,82 | 104,52 | 101,34 | 101,48 | -2,14% | 319,00 |
| 27.08.2024 | 104,24 | 104,34 | 103,64 | 103,70 | -1,01% | 215,00 |
| 26.08.2024 | 104,80 | 104,86 | 104,52 | 104,76 | 0,17% | 154,00 |
| 23.08.2024 | 105,14 | 105,14 | 104,32 | 104,58 | -1,13% | 53,00 |
| 22.08.2024 | 105,74 | 106,94 | 105,74 | 105,78 | 0,99% | 104,00 |
| 21.08.2024 | 105,74 | 105,74 | 104,74 | 104,74 | 0,04% | 7,00 |
| 20.08.2024 | 105,60 | 105,60 | 104,70 | 104,70 | -0,11% | 113,00 |
| 19.08.2024 | 104,82 | 104,82 | 104,82 | 104,82 | -0,53% | - |
| 16.08.2024 | 105,52 | 105,52 | 105,38 | 105,38 | -1,77% | 35,00 |
| 15.08.2024 | 106,98 | 107,28 | 106,98 | 107,28 | 3,37% | 10,00 |
| 14.08.2024 | 104,50 | 104,50 | 102,74 | 103,78 | -0,71% | 403,00 |
| 13.08.2024 | 104,52 | 104,52 | 104,52 | 104,52 | 2,39% | - |
| 12.08.2024 | 101,92 | 102,50 | 101,26 | 102,08 | 0,22% | 335,00 |
| 09.08.2024 | 105,34 | 105,34 | 101,86 | 101,86 | -1,37% | 457,00 |
| 08.08.2024 | 99,87 | 106,30 | 97,46 | 103,28 | 2,66% | 1.024,00 |
| 07.08.2024 | 98,91 | 100,60 | 98,79 | 100,60 | 4,56% | 121,00 |
| 06.08.2024 | 99,23 | 99,23 | 96,21 | 96,21 | 5,31% | 796,00 |
| 05.08.2024 | 92,25 | 92,25 | 90,14 | 91,36 | -7,42% | 858,00 |
| 02.08.2024 | 103,38 | 103,54 | 97,65 | 98,68 | -6,71% | 1.240,00 |
| 01.08.2024 | 107,10 | 109,96 | 105,78 | 105,78 | -1,95% | 1.350,00 |
| 31.07.2024 | 106,16 | 107,88 | 105,42 | 107,88 | 1,62% | 44,00 |
| 30.07.2024 | 108,70 | 108,82 | 106,16 | 106,16 | -2,34% | 102,00 |
| 29.07.2024 | 108,70 | 108,70 | 108,70 | 108,70 | -0,09% | - |
| 26.07.2024 | 111,10 | 113,18 | 108,80 | 108,80 | -1,14% | 198,00 |
| 25.07.2024 | 108,70 | 110,06 | 107,48 | 110,06 | 0,49% | 291,00 |
| 24.07.2024 | 112,96 | 112,98 | 109,46 | 109,52 | -4,95% | 93,00 |
| 23.07.2024 | 111,26 | 115,22 | 110,40 | 115,22 | 4,25% | 744,00 |
| 22.07.2024 | 109,84 | 110,52 | 109,84 | 110,52 | 0,93% | 61,00 |
| 19.07.2024 | 108,70 | 109,64 | 107,16 | 109,50 | -0,94% | 611,00 |
| 18.07.2024 | 111,62 | 111,62 | 110,54 | 110,54 | -2,26% | 223,00 |
| 17.07.2024 | 119,16 | 119,16 | 113,10 | 113,10 | -5,29% | 111,00 |
| 16.07.2024 | 119,40 | 121,60 | 119,40 | 119,42 | 0,03% | 171,00 |
| 15.07.2024 | 118,58 | 119,38 | 118,58 | 119,38 | 1,88% | 27,00 |
| 12.07.2024 | 116,90 | 117,70 | 116,00 | 117,18 | -0,02% | 238,00 |
| 11.07.2024 | 117,34 | 117,78 | 117,20 | 117,20 | 2,16% | 157,00 |
| 10.07.2024 | 117,00 | 117,90 | 114,72 | 114,72 | -2,38% | 342,00 |
| 09.07.2024 | 122,50 | 122,50 | 117,52 | 117,52 | -3,07% | 347,00 |
| 08.07.2024 | 123,64 | 124,34 | 119,60 | 121,24 | -2,02% | 870,00 |
| 05.07.2024 | 122,50 | 123,94 | 122,50 | 123,74 | 2,11% | 16,00 |
| 04.07.2024 | 121,18 | 121,18 | 121,18 | 121,18 | -0,92% | - |
| 03.07.2024 | 122,90 | 122,90 | 122,30 | 122,30 | 0,36% | 50,00 |
| 02.07.2024 | 121,50 | 121,92 | 120,30 | 121,86 | -0,46% | 920,00 |
| 01.07.2024 | 122,42 | 122,42 | 122,42 | 122,42 | 1,58% | 50,00 |
| 28.06.2024 | 121,36 | 121,36 | 120,52 | 120,52 | 2,64% | 200,00 |
| 27.06.2024 | 115,52 | 117,52 | 115,36 | 117,42 | 1,96% | 160,00 |