119,700$
0,88%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 119,23 | 121,39 | 118,99 | 119,70 | 0,88% | 5.999.032,00 |
| 03.06.2025 | 117,37 | 119,09 | 116,12 | 118,66 | 0,78% | 3.635.341,00 |
| 02.06.2025 | 117,43 | 118,35 | 114,74 | 117,74 | -0,12% | 4.095.373,00 |
| 30.05.2025 | 116,31 | 118,20 | 115,18 | 117,88 | 0,75% | 7.279.561,00 |
| 29.05.2025 | 116,64 | 118,24 | 115,62 | 117,00 | 0,60% | 3.534.099,00 |
| 28.05.2025 | 117,61 | 118,72 | 116,06 | 116,30 | -1,11% | 2.488.686,00 |
| 27.05.2025 | 116,44 | 118,04 | 115,22 | 117,60 | 2,74% | 3.264.707,00 |
| 23.05.2025 | 113,61 | 115,58 | 113,30 | 114,46 | -1,05% | 2.888.753,00 |
| 22.05.2025 | 114,18 | 117,13 | 114,02 | 115,67 | 1,74% | 3.671.275,00 |
| 21.05.2025 | 114,93 | 116,08 | 113,55 | 113,69 | -2,24% | 3.666.961,00 |
| 20.05.2025 | 115,37 | 116,34 | 114,66 | 116,29 | -0,15% | 2.978.433,00 |
| 19.05.2025 | 115,29 | 116,98 | 114,73 | 116,46 | -1,03% | 4.777.147,00 |
| 16.05.2025 | 117,92 | 118,51 | 116,52 | 117,67 | 0,45% | 3.107.392,00 |
| 15.05.2025 | 117,81 | 118,50 | 115,94 | 117,14 | -1,64% | 4.179.047,00 |
| 14.05.2025 | 118,04 | 119,36 | 117,08 | 119,09 | 1,52% | 6.218.235,00 |
| 13.05.2025 | 113,49 | 118,08 | 113,40 | 117,31 | 3,43% | 6.343.159,00 |
| 12.05.2025 | 112,13 | 113,52 | 111,03 | 113,42 | 5,14% | 4.170.632,00 |
| 09.05.2025 | 110,12 | 110,45 | 106,84 | 107,88 | -1,23% | 3.518.386,00 |
| 08.05.2025 | 107,38 | 110,18 | 106,38 | 109,22 | 3,02% | 5.467.310,00 |
| 07.05.2025 | 105,71 | 108,00 | 104,28 | 106,02 | -0,04% | 5.923.018,00 |
| 06.05.2025 | 104,67 | 108,45 | 101,06 | 106,06 | 0,34% | 13.018.135,00 |
| 05.05.2025 | 104,52 | 106,84 | 104,05 | 105,70 | 0,67% | 7.425.333,00 |
| 02.05.2025 | 107,12 | 108,13 | 104,80 | 105,00 | -1,24% | 4.738.443,00 |
| 01.05.2025 | 106,66 | 106,80 | 103,50 | 106,32 | 4,07% | 7.719.643,00 |
| 30.04.2025 | 100,07 | 102,29 | 99,27 | 102,16 | -0,15% | 3.479.282,00 |
| 29.04.2025 | 101,94 | 102,86 | 101,05 | 102,31 | 0,56% | 2.377.609,00 |
| 28.04.2025 | 101,40 | 102,04 | 100,30 | 101,74 | 0,22% | 2.633.566,00 |
| 25.04.2025 | 99,11 | 101,67 | 99,11 | 101,52 | 1,93% | 3.017.612,00 |
| 24.04.2025 | 94,90 | 99,73 | 94,90 | 99,60 | 5,31% | 4.913.208,00 |
| 23.04.2025 | 95,24 | 97,26 | 93,92 | 94,58 | 3,46% | 5.695.410,00 |
| 22.04.2025 | 90,50 | 92,11 | 89,74 | 91,42 | 2,81% | 3.910.193,00 |
| 21.04.2025 | 90,19 | 90,63 | 87,70 | 88,92 | -2,48% | 4.686.589,00 |
| 17.04.2025 | 91,51 | 92,05 | 90,06 | 91,18 | -0,76% | 3.477.932,00 |
| 16.04.2025 | 91,26 | 93,51 | 90,76 | 91,88 | -0,72% | 3.380.699,00 |
| 15.04.2025 | 91,74 | 93,43 | 91,48 | 92,55 | 0,73% | 3.164.780,00 |
| 14.04.2025 | 94,10 | 95,88 | 90,50 | 91,88 | -0,15% | 6.107.304,00 |
| 11.04.2025 | 94,00 | 94,20 | 90,65 | 92,02 | -1,24% | 5.277.686,00 |
| 10.04.2025 | 95,00 | 95,48 | 91,30 | 93,18 | -4,37% | 5.689.706,00 |
| 09.04.2025 | 87,00 | 98,69 | 86,14 | 97,44 | 12,00% | 7.538.439,00 |
| 08.04.2025 | 91,00 | 92,50 | 85,74 | 87,00 | -1,36% | 6.782.039,00 |
| 07.04.2025 | 83,28 | 91,79 | 81,63 | 88,20 | 0,31% | 9.008.634,00 |
| 04.04.2025 | 90,91 | 92,17 | 86,57 | 87,93 | -6,92% | 7.554.300,00 |
| 03.04.2025 | 96,44 | 97,95 | 93,15 | 94,47 | -7,12% | 5.709.490,00 |
| 02.04.2025 | 98,15 | 102,84 | 98,00 | 101,71 | 0,64% | 3.769.664,00 |
| 01.04.2025 | 100,19 | 101,43 | 98,51 | 101,06 | 1,86% | 4.074.347,00 |
| 31.03.2025 | 99,26 | 99,70 | 96,63 | 99,21 | -1,87% | 4.021.700,00 |
| 28.03.2025 | 103,59 | 103,84 | 100,15 | 101,10 | -3,58% | 3.769.077,00 |
| 27.03.2025 | 107,55 | 107,55 | 104,74 | 104,85 | -2,89% | 2.674.671,00 |
| 26.03.2025 | 110,40 | 110,63 | 107,05 | 107,97 | -2,36% | 2.242.046,00 |
| 25.03.2025 | 110,25 | 112,35 | 110,03 | 110,58 | 0,37% | 3.662.347,00 |
| 24.03.2025 | 107,20 | 110,79 | 106,91 | 110,17 | 4,89% | 4.358.987,00 |
| 21.03.2025 | 101,25 | 105,56 | 100,63 | 105,03 | 1,80% | 4.915.919,00 |
| 20.03.2025 | 103,98 | 105,00 | 103,08 | 103,17 | -1,21% | 4.462.880,00 |
| 19.03.2025 | 103,11 | 104,98 | 102,28 | 104,43 | 1,46% | 3.143.734,00 |
| 18.03.2025 | 103,24 | 103,40 | 100,71 | 102,93 | -1,00% | 2.953.674,00 |
| 17.03.2025 | 101,59 | 105,11 | 101,46 | 103,97 | 2,13% | 3.990.879,00 |
| 14.03.2025 | 99,58 | 101,98 | 98,81 | 101,80 | 3,16% | 3.939.175,00 |
| 13.03.2025 | 100,71 | 102,14 | 98,30 | 98,68 | -3,28% | 5.072.023,00 |
| 12.03.2025 | 104,42 | 104,71 | 101,05 | 102,03 | 0,07% | 6.856.732,00 |
| 11.03.2025 | 101,53 | 103,54 | 101,01 | 101,96 | 0,30% | 7.554.081,00 |
| 10.03.2025 | 107,38 | 107,59 | 100,85 | 101,65 | -7,28% | 9.389.571,00 |
| 07.03.2025 | 110,88 | 113,46 | 106,66 | 109,63 | -1,64% | 5.968.199,00 |
| 06.03.2025 | 111,00 | 115,23 | 110,91 | 111,46 | -3,15% | 5.285.358,00 |
| 05.03.2025 | 115,49 | 115,50 | 112,83 | 115,09 | -0,32% | 3.390.493,00 |
| 04.03.2025 | 111,73 | 116,58 | 110,37 | 115,46 | 2,02% | 5.784.776,00 |
| 03.03.2025 | 116,97 | 117,31 | 112,59 | 113,17 | -2,90% | 4.199.688,00 |
| 28.02.2025 | 112,62 | 116,64 | 111,68 | 116,55 | 2,66% | 5.017.442,00 |
| 27.02.2025 | 116,79 | 118,00 | 113,31 | 113,53 | 0,14% | 5.091.774,00 |
| 26.02.2025 | 115,84 | 117,63 | 112,85 | 113,37 | -1,40% | 6.535.800,00 |
| 25.02.2025 | 116,53 | 117,29 | 113,46 | 114,98 | -2,15% | 6.397.092,00 |
| 24.02.2025 | 119,64 | 119,80 | 114,62 | 117,51 | -1,78% | 6.566.533,00 |
| 21.02.2025 | 126,18 | 126,64 | 119,59 | 119,64 | -5,23% | 6.594.936,00 |
| 20.02.2025 | 127,93 | 128,85 | 124,33 | 126,24 | -2,03% | 6.093.254,00 |
| 19.02.2025 | 130,52 | 130,90 | 128,15 | 128,85 | -1,36% | 4.397.221,00 |
| 18.02.2025 | 128,31 | 130,86 | 127,23 | 130,63 | -0,29% | 8.750.046,00 |
| 14.02.2025 | 133,61 | 135,81 | 129,69 | 131,01 | -3,59% | 8.664.004,00 |
| 13.02.2025 | 136,55 | 136,71 | 130,88 | 135,89 | -8,24% | 19.975.076,00 |
| 12.02.2025 | 146,29 | 149,01 | 144,20 | 148,09 | 1,84% | 6.837.555,00 |
| 11.02.2025 | 146,38 | 148,47 | 145,00 | 145,42 | -1,14% | 3.385.537,00 |
| 10.02.2025 | 144,43 | 147,82 | 143,65 | 147,10 | 3,12% | 4.906.071,00 |
| 07.02.2025 | 145,01 | 145,77 | 141,85 | 142,65 | -1,52% | 4.470.650,00 |
| 06.02.2025 | 144,55 | 146,05 | 143,50 | 144,85 | 0,00% | 3.541.498,00 |
| 05.02.2025 | 144,55 | 144,92 | 140,30 | 144,85 | -0,67% | 4.815.644,00 |
| 04.02.2025 | 143,00 | 146,47 | 142,86 | 145,83 | 1,87% | 2.877.487,00 |
| 03.02.2025 | 140,80 | 144,41 | 140,24 | 143,16 | 0,31% | 5.035.177,00 |
| 31.01.2025 | 145,74 | 146,01 | 141,82 | 142,71 | 0,07% | 4.943.038,00 |
| 30.01.2025 | 141,50 | 143,15 | 138,60 | 142,61 | -2,13% | 5.945.119,00 |
| 29.01.2025 | 147,90 | 148,60 | 141,96 | 145,72 | -4,06% | 7.793.197,00 |
| 28.01.2025 | 143,40 | 153,42 | 143,40 | 151,89 | 6,84% | 7.581.240,00 |
| 27.01.2025 | 137,50 | 146,58 | 136,87 | 142,16 | 0,83% | 5.436.786,00 |
| 24.01.2025 | 141,78 | 142,82 | 139,85 | 140,99 | 0,56% | 2.813.141,00 |
| 23.01.2025 | 142,30 | 144,16 | 139,41 | 140,20 | 0,06% | 3.668.976,00 |
| 22.01.2025 | 139,99 | 140,40 | 138,59 | 140,12 | 1,24% | 3.764.781,00 |
| 21.01.2025 | 139,32 | 140,80 | 137,54 | 138,40 | 0,00% | 3.273.959,00 |
| 17.01.2025 | 139,42 | 140,86 | 137,92 | 138,40 | 1,18% | 3.469.056,00 |
| 16.01.2025 | 137,51 | 138,80 | 134,72 | 136,79 | -2,95% | 5.684.901,00 |
| 15.01.2025 | 142,06 | 144,48 | 140,73 | 140,95 | 1,29% | 3.189.091,00 |
| 14.01.2025 | 139,50 | 141,05 | 138,02 | 139,16 | 0,84% | 3.097.731,00 |
| 13.01.2025 | 139,22 | 139,94 | 136,71 | 138,00 | -1,72% | 4.389.783,00 |
| 10.01.2025 | 139,37 | 140,70 | 137,62 | 140,42 | -1,03% | 2.624.546,00 |