150,200$
-4,28%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 156,38 | 158,20 | 149,50 | 150,20 | -4,28% | 4.238.827,00 |
| 17.12.2024 | 156,36 | 158,57 | 154,42 | 156,91 | 0,70% | 4.286.341,00 |
| 16.12.2024 | 153,46 | 156,14 | 152,97 | 155,82 | 1,82% | 2.800.236,00 |
| 13.12.2024 | 158,34 | 159,00 | 152,66 | 153,03 | -2,36% | 4.397.575,00 |
| 12.12.2024 | 155,82 | 157,62 | 154,06 | 156,73 | 0,16% | 3.222.379,00 |
| 11.12.2024 | 161,65 | 159,54 | 153,51 | 156,48 | 1,01% | 5.945.022,00 |
| 10.12.2024 | 161,65 | 161,66 | 153,12 | 154,91 | -3,90% | 10.543.098,00 |
| 09.12.2024 | 166,65 | 167,59 | 159,38 | 161,19 | -4,42% | 8.091.435,00 |
| 06.12.2024 | 165,00 | 170,08 | 164,77 | 168,65 | 3,24% | 6.034.407,00 |
| 05.12.2024 | 164,58 | 164,94 | 161,58 | 163,35 | -1,53% | 4.497.793,00 |
| 04.12.2024 | 157,93 | 166,08 | 157,03 | 165,88 | 7,01% | 9.866.043,00 |
| 03.12.2024 | 153,00 | 156,68 | 151,77 | 155,01 | 1,39% | 4.101.849,00 |
| 02.12.2024 | 152,45 | 153,48 | 151,19 | 152,88 | 0,09% | 4.254.790,00 |
| 29.11.2024 | 153,00 | 153,19 | 151,12 | 152,75 | 0,52% | 1.891.930,00 |
| 27.11.2024 | 154,06 | 155,59 | 150,64 | 151,96 | -1,57% | 4.084.637,00 |
| 26.11.2024 | 155,46 | 157,48 | 151,49 | 154,39 | -1,43% | 4.308.125,00 |
| 25.11.2024 | 155,70 | 157,15 | 153,34 | 156,63 | 1,16% | 7.654.745,00 |
| 22.11.2024 | 148,50 | 155,42 | 147,00 | 154,83 | 14,31% | 13.851.036,00 |
| 20.11.2024 | 134,85 | 136,71 | 132,84 | 135,45 | 1,53% | 6.169.927,00 |
| 19.11.2024 | 125,90 | 133,86 | 125,06 | 133,41 | 5,91% | 5.956.005,00 |
| 18.11.2024 | 126,92 | 127,57 | 124,82 | 125,97 | -0,10% | 2.802.931,00 |
| 15.11.2024 | 129,05 | 129,51 | 124,88 | 126,09 | -4,06% | 5.766.943,00 |
| 14.11.2024 | 129,57 | 133,28 | 129,05 | 131,43 | 2,32% | 5.307.635,00 |
| 13.11.2024 | 123,07 | 131,33 | 122,67 | 128,45 | 4,08% | 7.674.208,00 |
| 12.11.2024 | 122,08 | 124,45 | 121,26 | 123,41 | 0,86% | 6.409.231,00 |
| 11.11.2024 | 125,55 | 125,55 | 121,52 | 122,36 | -1,67% | 5.497.636,00 |
| 08.11.2024 | 129,49 | 129,50 | 122,98 | 124,44 | -4,12% | 5.497.332,00 |
| 07.11.2024 | 126,87 | 133,66 | 126,17 | 129,79 | 1,11% | 8.112.607,00 |
| 06.11.2024 | 129,05 | 129,15 | 127,06 | 128,36 | 2,65% | 5.141.928,00 |
| 05.11.2024 | 126,74 | 126,99 | 124,81 | 125,05 | -0,41% | 2.534.222,00 |
| 04.11.2024 | 122,51 | 127,10 | 121,70 | 125,56 | 1,87% | 3.290.752,00 |
| 01.11.2024 | 124,43 | 124,57 | 120,78 | 123,26 | -1,71% | 4.258.562,00 |
| 31.10.2024 | 126,25 | 126,43 | 124,00 | 125,40 | -2,13% | 2.896.373,00 |
| 30.10.2024 | 129,82 | 131,84 | 127,92 | 128,13 | -0,52% | 2.478.394,00 |
| 29.10.2024 | 127,20 | 129,31 | 125,85 | 128,80 | 1,92% | 2.267.586,00 |
| 28.10.2024 | 127,29 | 127,95 | 125,75 | 126,37 | -0,18% | 1.719.791,00 |
| 25.10.2024 | 124,90 | 127,72 | 124,77 | 126,60 | 2,19% | 3.389.417,00 |
| 24.10.2024 | 122,75 | 124,00 | 122,35 | 123,89 | 1,95% | 2.012.239,00 |
| 23.10.2024 | 124,62 | 125,51 | 121,07 | 121,52 | -2,49% | 2.069.909,00 |
| 22.10.2024 | 125,00 | 126,00 | 123,13 | 124,62 | -0,95% | 1.881.035,00 |
| 21.10.2024 | 126,12 | 128,80 | 124,93 | 125,81 | -1,80% | 3.256.093,00 |
| 18.10.2024 | 129,00 | 130,17 | 127,19 | 128,12 | 1,51% | 3.551.674,00 |
| 17.10.2024 | 127,33 | 127,91 | 124,76 | 126,22 | 0,17% | 2.491.833,00 |
| 16.10.2024 | 126,43 | 126,80 | 123,29 | 126,00 | -0,69% | 2.463.629,00 |
| 15.10.2024 | 128,47 | 128,66 | 125,73 | 126,88 | -1,73% | 2.489.688,00 |
| 14.10.2024 | 131,28 | 131,28 | 128,55 | 129,12 | -0,53% | 2.440.790,00 |
| 11.10.2024 | 129,89 | 131,25 | 128,76 | 129,81 | -0,22% | 2.605.060,00 |
| 10.10.2024 | 125,24 | 130,24 | 125,04 | 130,09 | 3,94% | 4.690.772,00 |
| 09.10.2024 | 123,80 | 126,56 | 123,70 | 125,16 | 1,17% | 3.141.554,00 |
| 08.10.2024 | 123,74 | 126,17 | 123,23 | 123,71 | 1,06% | 3.579.091,00 |
| 07.10.2024 | 122,20 | 123,78 | 121,16 | 122,41 | -0,23% | 2.867.823,00 |
| 04.10.2024 | 119,55 | 122,82 | 118,37 | 122,69 | 4,40% | 5.206.360,00 |
| 03.10.2024 | 115,26 | 118,58 | 115,17 | 117,52 | 1,12% | 3.359.956,00 |
| 02.10.2024 | 114,19 | 116,69 | 113,53 | 116,22 | 1,95% | 3.186.769,00 |
| 01.10.2024 | 117,45 | 117,75 | 113,08 | 114,00 | -0,92% | 2.515.105,00 |
| 30.09.2024 | 114,20 | 115,32 | 113,86 | 115,06 | 0,75% | 1.549.445,00 |
| 27.09.2024 | 115,13 | 115,18 | 113,46 | 114,20 | -0,02% | 2.227.204,00 |
| 26.09.2024 | 118,20 | 118,23 | 113,10 | 114,22 | -1,54% | 2.020.077,00 |
| 25.09.2024 | 116,63 | 117,50 | 115,56 | 116,01 | -1,11% | 2.542.530,00 |
| 24.09.2024 | 116,58 | 118,38 | 115,66 | 117,31 | 0,94% | 1.899.690,00 |
| 23.09.2024 | 115,01 | 116,67 | 114,90 | 116,22 | 1,23% | 1.904.564,00 |
| 20.09.2024 | 115,18 | 115,62 | 113,91 | 114,81 | -0,61% | 1.821.413,00 |
| 19.09.2024 | 115,86 | 116,64 | 114,91 | 115,52 | 2,07% | 3.120.859,00 |
| 18.09.2024 | 111,72 | 114,94 | 111,50 | 113,18 | 1,12% | 2.776.424,00 |
| 17.09.2024 | 112,30 | 113,65 | 111,45 | 111,93 | 0,48% | 2.357.490,00 |
| 16.09.2024 | 109,16 | 111,59 | 108,35 | 111,40 | 1,96% | 3.085.986,00 |
| 13.09.2024 | 109,56 | 110,90 | 108,79 | 109,26 | -0,34% | 3.065.047,00 |
| 12.09.2024 | 110,00 | 110,92 | 109,20 | 109,63 | 0,11% | 2.507.748,00 |
| 11.09.2024 | 108,41 | 109,66 | 107,15 | 109,51 | 1,29% | 3.885.807,00 |
| 10.09.2024 | 108,46 | 110,20 | 107,02 | 108,12 | 0,39% | 2.359.822,00 |
| 09.09.2024 | 108,27 | 109,02 | 106,74 | 107,70 | 0,47% | 2.600.443,00 |
| 06.09.2024 | 109,87 | 110,97 | 105,44 | 107,20 | -2,63% | 3.302.138,00 |
| 05.09.2024 | 108,01 | 110,50 | 108,00 | 110,09 | 1,33% | 2.341.726,00 |
| 04.09.2024 | 110,77 | 111,40 | 108,54 | 108,65 | -2,54% | 3.292.325,00 |
| 03.09.2024 | 114,87 | 115,50 | 111,10 | 111,48 | -4,11% | 3.278.454,00 |
| 30.08.2024 | 117,22 | 117,97 | 114,66 | 116,26 | 0,94% | 2.436.585,00 |
| 29.08.2024 | 115,28 | 116,89 | 114,45 | 115,18 | 1,55% | 2.324.646,00 |
| 28.08.2024 | 115,50 | 116,49 | 112,26 | 113,42 | -2,24% | 1.761.338,00 |
| 27.08.2024 | 116,25 | 116,96 | 115,53 | 116,02 | -0,59% | 1.257.498,00 |
| 26.08.2024 | 116,42 | 117,59 | 116,21 | 116,71 | -0,44% | 1.217.551,00 |
| 23.08.2024 | 117,00 | 117,67 | 115,48 | 117,23 | 1,39% | 1.657.465,00 |
| 22.08.2024 | 117,50 | 118,72 | 115,53 | 115,62 | -1,80% | 2.406.696,00 |
| 21.08.2024 | 116,51 | 117,79 | 115,97 | 117,74 | 1,41% | 1.945.492,00 |
| 20.08.2024 | 116,70 | 117,51 | 115,74 | 116,10 | -0,95% | 1.659.232,00 |
| 19.08.2024 | 115,34 | 117,25 | 114,13 | 117,21 | 1,94% | 1.825.458,00 |
| 16.08.2024 | 116,24 | 116,42 | 114,77 | 114,98 | -1,16% | 2.174.594,00 |
| 15.08.2024 | 115,43 | 118,40 | 115,14 | 116,33 | 1,91% | 3.219.176,00 |
| 14.08.2024 | 114,81 | 115,35 | 113,27 | 114,15 | -0,19% | 2.301.443,00 |
| 13.08.2024 | 112,21 | 115,02 | 112,21 | 114,37 | 1,97% | 2.743.734,00 |
| 12.08.2024 | 113,05 | 113,20 | 110,10 | 112,16 | -0,11% | 3.524.531,00 |
| 09.08.2024 | 113,74 | 115,45 | 110,63 | 112,28 | -1,56% | 4.455.198,00 |
| 08.08.2024 | 115,08 | 118,07 | 111,02 | 114,06 | 5,51% | 9.241.749,00 |
| 07.08.2024 | 108,70 | 111,25 | 107,27 | 108,10 | 2,49% | 6.995.546,00 |
| 06.08.2024 | 105,64 | 107,22 | 103,51 | 105,47 | 0,48% | 4.220.074,00 |
| 05.08.2024 | 99,93 | 106,23 | 98,80 | 104,97 | -2,12% | 5.513.118,00 |
| 02.08.2024 | 109,89 | 109,92 | 106,20 | 107,24 | -5,18% | 4.681.559,00 |
| 01.08.2024 | 115,01 | 116,69 | 111,31 | 113,10 | -2,83% | 3.800.009,00 |
| 31.07.2024 | 115,50 | 117,89 | 114,84 | 116,39 | 1,51% | 3.001.890,00 |
| 30.07.2024 | 117,87 | 117,94 | 113,58 | 114,66 | -2,76% | 3.802.544,00 |
| 29.07.2024 | 119,00 | 119,95 | 117,41 | 117,92 | -0,32% | 2.055.534,00 |