167,000€
0,66%
Echtzeit-Aktienkurs Datadog
Bid:
Ask:
Aktienkurse zur Datadog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 165,08 | 168,80 | 159,10 | 167,10 | 0,72% | 574,00 |
| 11.11.2026 | 164,27 | 170,00 | 163,10 | 165,90 | 3,43% | 1.204,00 |
| 10.11.2026 | 159,65 | 163,50 | 155,50 | 160,40 | -0,40% | 515,00 |
| 09.11.2026 | 161,58 | 162,30 | 157,77 | 161,05 | 0,12% | 971,00 |
| 06.11.2026 | 157,25 | 165,80 | 156,50 | 160,85 | 3,69% | 768,00 |
| 05.11.2026 | 165,55 | 167,50 | 152,20 | 155,13 | -8,26% | 694,00 |
| 04.11.2026 | 198,95 | 205,75 | 156,95 | 169,10 | -15,73% | 4.114,00 |
| 03.11.2026 | 192,02 | 200,75 | 185,33 | 200,68 | 3,04% | 527,00 |
| 02.11.2026 | 213,05 | 215,45 | 192,70 | 194,75 | -7,64% | 1.071,00 |
| 30.10.2026 | 233,05 | 233,10 | 204,75 | 210,85 | -8,82% | 613,00 |
| 29.10.2026 | 245,95 | 247,45 | 227,15 | 231,25 | -5,82% | 841,00 |
| 28.10.2026 | 252,85 | 255,70 | 245,50 | 245,55 | -2,69% | 181,00 |
| 27.10.2026 | 249,45 | 253,75 | 245,85 | 252,35 | 0,44% | 308,00 |
| 26.10.2026 | 240,10 | 254,35 | 239,50 | 251,25 | 4,10% | 345,00 |
| 23.10.2026 | 228,90 | 244,25 | 226,80 | 241,35 | 5,07% | 356,00 |
| 22.10.2026 | 238,70 | 245,75 | 228,65 | 229,70 | -5,61% | 1.605,00 |
| 21.10.2026 | 229,55 | 246,75 | 228,05 | 243,35 | 5,60% | 426,00 |
| 20.10.2026 | 232,35 | 234,30 | 225,00 | 230,45 | -0,82% | 357,00 |
| 19.10.2026 | 225,35 | 237,25 | 225,30 | 232,35 | 5,69% | 466,00 |
| 16.10.2026 | 237,40 | 239,30 | 216,85 | 219,85 | -7,02% | 515,00 |
| 15.10.2026 | 235,85 | 237,75 | 235,65 | 236,45 | -1,34% | - |
| 14.10.2026 | 253,25 | 255,75 | 239,65 | 239,65 | -5,30% | 463,00 |
| 13.10.2026 | 256,65 | 261,50 | 251,55 | 253,05 | -1,94% | 542,00 |
| 12.10.2026 | 264,00 | 268,50 | 256,75 | 258,05 | -1,45% | 686,00 |
| 09.10.2026 | 244,80 | 262,35 | 239,50 | 261,85 | 6,99% | 662,00 |
| 08.10.2026 | 241,90 | 248,75 | 239,20 | 244,75 | 0,99% | 2.385,00 |
| 07.10.2026 | 247,80 | 251,35 | 241,85 | 242,35 | -2,02% | 378,00 |
| 06.10.2026 | 246,85 | 253,75 | 245,15 | 247,35 | 0,65% | 284,00 |
| 05.10.2026 | 246,05 | 251,75 | 244,75 | 245,75 | -0,20% | 271,00 |
| 02.10.2026 | 246,65 | 250,50 | 243,90 | 246,25 | 0,12% | 249,00 |
| 01.10.2026 | 244,45 | 249,20 | 240,55 | 245,95 | 1,53% | 1.157,00 |
| 30.09.2026 | 236,85 | 244,75 | 234,85 | 242,25 | 2,28% | 176,00 |
| 29.09.2026 | 234,85 | 237,85 | 228,75 | 236,85 | 0,17% | 1.720,00 |
| 28.09.2026 | 235,25 | 239,75 | 222,70 | 236,45 | 0,25% | 5.887,00 |
| 25.09.2026 | 226,55 | 246,00 | 224,85 | 235,85 | 4,61% | 1.649,00 |
| 24.09.2026 | 220,05 | 227,10 | 217,10 | 225,45 | 2,04% | 343,00 |
| 23.09.2026 | 216,75 | 225,25 | 216,75 | 220,95 | 2,24% | 1.263,00 |
| 22.09.2026 | 214,05 | 218,25 | 213,75 | 216,10 | 1,12% | 1.097,00 |
| 21.09.2026 | 201,15 | 213,80 | 197,70 | 213,70 | 6,58% | 1.686,00 |
| 18.09.2026 | 205,85 | 208,40 | 199,50 | 200,50 | -2,41% | 3.119,00 |
| 17.09.2026 | 202,65 | 208,25 | 197,90 | 205,45 | 1,88% | 419,00 |
| 16.09.2026 | 199,77 | 205,25 | 196,60 | 201,65 | 0,89% | 546,00 |
| 15.09.2026 | 198,27 | 201,75 | 195,60 | 199,88 | 0,11% | 1.898,00 |
| 14.09.2026 | 191,13 | 202,20 | 190,98 | 199,65 | 4,67% | 850,00 |
| 11.09.2026 | 192,10 | 194,25 | 188,20 | 190,75 | -0,08% | 190,00 |
| 10.09.2026 | 193,85 | 195,80 | 189,13 | 190,90 | -1,42% | 495,00 |
| 09.09.2026 | 180,77 | 194,02 | 179,95 | 193,65 | 7,14% | 1.126,00 |
| 08.09.2026 | 182,65 | 182,95 | 175,20 | 180,75 | -0,41% | 2.765,00 |
| 07.09.2026 | 181,93 | 182,23 | 180,60 | 181,50 | -0,82% | 311,00 |
| 04.09.2026 | 184,88 | 186,00 | 181,65 | 183,00 | -0,76% | 364,00 |
| 03.09.2026 | 190,10 | 191,45 | 181,23 | 184,40 | -2,87% | 347,00 |
| 02.09.2026 | 192,40 | 192,77 | 179,73 | 189,85 | -1,68% | 1.564,00 |
| 01.09.2026 | 204,15 | 205,55 | 192,30 | 193,10 | -5,41% | 372,00 |
| 31.08.2026 | 203,15 | 206,30 | 200,25 | 204,15 | -0,29% | 515,00 |
| 28.08.2026 | 209,05 | 212,55 | 203,40 | 204,75 | -1,59% | 325,00 |
| 27.08.2026 | 196,25 | 216,25 | 195,18 | 208,05 | 4,97% | 2.669,00 |
| 26.08.2026 | 190,85 | 201,40 | 186,50 | 198,20 | 3,69% | 582,00 |
| 25.08.2026 | 194,60 | 196,10 | 189,70 | 191,15 | -1,39% | 457,00 |
| 24.08.2026 | 200,70 | 202,60 | 193,40 | 193,85 | -3,77% | 528,00 |
| 21.08.2026 | 199,02 | 202,25 | 195,80 | 201,45 | 0,98% | 469,00 |
| 20.08.2026 | 199,95 | 202,25 | 197,68 | 199,50 | -0,40% | 186,00 |
| 19.08.2026 | 211,25 | 213,05 | 199,10 | 200,30 | 60,14% | 604,00 |
| 05.05.2026 | 126,79 | 127,89 | 123,66 | 125,08 | -0,28% | 2.323,00 |
| 04.05.2026 | 119,60 | 125,95 | 118,81 | 125,43 | 9,18% | 2.517,00 |
| 30.04.2026 | 115,20 | 116,47 | 109,45 | 114,88 | 1,61% | 2.107,00 |
| 29.04.2026 | 112,66 | 115,30 | 110,31 | 113,06 | 0,56% | 680,00 |
| 28.04.2026 | 113,00 | 116,15 | 111,90 | 112,43 | -0,58% | 1.410,00 |
| 27.04.2026 | 110,76 | 113,92 | 109,07 | 113,09 | 2,38% | 630,00 |
| 24.04.2026 | 110,32 | 111,28 | 106,26 | 110,46 | 0,84% | 1.221,00 |
| 23.04.2026 | 110,07 | 111,26 | 106,46 | 109,54 | -1,40% | 1.094,00 |
| 22.04.2026 | 111,78 | 113,57 | 109,52 | 111,09 | 0,33% | 1.653,00 |
| 21.04.2026 | 110,69 | 115,40 | 109,84 | 110,72 | 0,45% | 2.318,00 |
| 20.04.2026 | 106,28 | 110,30 | 104,91 | 110,22 | 2,35% | 1.254,00 |
| 17.04.2026 | 105,02 | 108,30 | 104,83 | 107,69 | 2,74% | 1.783,00 |
| 16.04.2026 | 103,96 | 108,78 | 103,88 | 104,82 | 2,18% | 3.622,00 |
| 15.04.2026 | 94,00 | 102,93 | 93,78 | 102,58 | 9,50% | 1.225,00 |
| 14.04.2026 | 93,88 | 95,80 | 92,45 | 93,68 | -0,18% | 967,00 |
| 13.04.2026 | 89,44 | 94,05 | 88,46 | 93,85 | 4,25% | 534,00 |
| 10.04.2026 | 93,81 | 94,65 | 86,00 | 90,02 | -3,73% | 3.710,00 |
| 09.04.2026 | 101,42 | 102,54 | 92,68 | 93,51 | -6,15% | 2.183,00 |
| 08.04.2026 | 103,08 | 105,34 | 99,61 | 99,64 | -1,06% | 864,00 |
| 07.04.2026 | 101,40 | 101,70 | 96,65 | 100,70 | -3,42% | 909,00 |
| 02.04.2026 | 101,31 | 105,06 | 98,80 | 104,27 | 1,93% | 607,00 |
| 01.04.2026 | 102,56 | 104,95 | 100,87 | 102,30 | 0,20% | 335,00 |
| 31.03.2026 | 102,12 | 103,60 | 99,52 | 102,10 | 1,25% | 1.229,00 |
| 30.03.2026 | 99,58 | 104,39 | 98,79 | 100,84 | 1,88% | 1.065,00 |
| 27.03.2026 | 108,27 | 108,55 | 97,92 | 98,98 | -8,31% | 997,00 |
| 26.03.2026 | 106,42 | 110,32 | 105,21 | 107,94 | 1,19% | 230,00 |
| 25.03.2026 | 106,81 | 109,95 | 105,66 | 106,67 | -0,26% | 390,00 |
| 24.03.2026 | 111,31 | 112,00 | 105,06 | 106,95 | -3,89% | 1.345,00 |
| 23.03.2026 | 107,41 | 112,38 | 106,45 | 111,28 | 2,25% | 2.378,00 |
| 20.03.2026 | 112,15 | 112,59 | 107,79 | 108,83 | -3,37% | 787,00 |
| 19.03.2026 | 114,01 | 116,10 | 109,69 | 112,63 | -1,33% | 1.251,00 |
| 18.03.2026 | 112,69 | 115,90 | 110,89 | 114,15 | 2,15% | 700,00 |
| 17.03.2026 | 109,51 | 114,63 | 108,90 | 111,75 | 1,70% | 1.476,00 |
| 16.03.2026 | 109,59 | 112,45 | 108,94 | 109,88 | 1,09% | 467,00 |
| 13.03.2026 | 109,82 | 112,90 | 107,81 | 108,69 | -1,69% | 6.660,00 |
| 12.03.2026 | 109,53 | 113,74 | 109,30 | 110,56 | 0,65% | 1.732,00 |
| 11.03.2026 | 106,39 | 110,25 | 105,70 | 109,85 | 3,47% | 789,00 |
| 10.03.2026 | 110,64 | 111,09 | 104,94 | 106,17 | -3,83% | 1.547,00 |