229,920$
-2,58%
Echtzeit-Aktienkurs Datadog
Bid:
Ask:
Aktienkurse zur Datadog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 238,46 | 238,96 | 228,60 | 229,92 | -2,58% | 5.185.406,00 |
| 17.09.2026 | 229,62 | 239,05 | 227,37 | 236,00 | 2,26% | 2.775.728,00 |
| 16.09.2026 | 229,13 | 236,86 | 227,00 | 230,79 | 0,23% | 2.719.252,00 |
| 15.09.2026 | 224,06 | 232,79 | 224,06 | 230,27 | 0,10% | 3.954.710,00 |
| 14.09.2026 | 225,02 | 233,69 | 220,72 | 230,05 | 4,00% | 2.884.554,00 |
| 11.09.2026 | 221,72 | 225,31 | 218,27 | 221,21 | -0,23% | 1.833.662,00 |
| 10.09.2026 | 221,34 | 227,58 | 219,31 | 221,72 | -1,58% | 2.497.369,00 |
| 09.09.2026 | 209,04 | 225,96 | 209,04 | 225,27 | 7,15% | 4.966.914,00 |
| 08.09.2026 | 207,00 | 211,18 | 203,24 | 210,23 | -1,27% | 5.198.955,00 |
| 04.09.2026 | 212,19 | 214,71 | 210,95 | 212,93 | -0,85% | 2.503.415,00 |
| 03.09.2026 | 220,00 | 221,00 | 210,54 | 214,76 | 2,64% | 4.687.666,00 |
| 02.09.2026 | 219,46 | 219,79 | 208,22 | 209,23 | -6,53% | 5.959.110,00 |
| 01.09.2026 | 232,88 | 237,38 | 223,02 | 223,84 | -5,57% | 3.342.569,00 |
| 31.08.2026 | 233,97 | 239,70 | 232,30 | 237,04 | 0,03% | 4.096.588,00 |
| 28.08.2026 | 240,22 | 247,88 | 235,73 | 236,98 | -2,45% | 2.487.540,00 |
| 27.08.2026 | 237,00 | 251,99 | 236,00 | 242,93 | 6,70% | 4.425.294,00 |
| 26.08.2026 | 220,46 | 234,95 | 219,00 | 227,67 | 2,10% | 4.023.608,00 |
| 25.08.2026 | 226,89 | 229,08 | 221,31 | 222,99 | -1,23% | 2.997.813,00 |
| 24.08.2026 | 234,41 | 234,53 | 225,67 | 225,77 | -4,18% | 2.710.551,00 |
| 21.08.2026 | 235,15 | 236,31 | 228,76 | 235,62 | 1,32% | 2.721.237,00 |
| 20.08.2026 | 233,27 | 236,56 | 227,11 | 232,55 | -0,42% | 3.063.123,00 |
| 19.08.2026 | 246,66 | 246,66 | 232,16 | 233,52 | -5,07% | 4.327.263,00 |
| 18.08.2026 | 248,79 | 253,45 | 243,00 | 246,00 | -0,53% | 3.586.598,00 |
| 17.08.2026 | 250,62 | 254,33 | 244,48 | 247,32 | -3,19% | 3.602.437,00 |
| 14.08.2026 | 252,39 | 257,96 | 248,39 | 255,46 | 1,28% | 4.366.278,00 |
| 13.08.2026 | 241,27 | 253,55 | 240,82 | 252,24 | 4,70% | 3.482.242,00 |
| 12.08.2026 | 240,19 | 255,48 | 239,34 | 240,91 | -2,38% | 6.119.530,00 |
| 11.08.2026 | 256,63 | 258,25 | 246,33 | 246,78 | -5,37% | 4.287.249,00 |
| 10.08.2026 | 231,20 | 262,99 | 229,76 | 260,78 | 11,48% | 8.415.100,00 |
| 07.08.2026 | 234,81 | 248,35 | 233,20 | 233,93 | 2,02% | 8.370.439,00 |
| 06.08.2026 | 227,45 | 243,00 | 225,26 | 229,29 | -19,03% | 14.966.389,00 |
| 05.08.2026 | 291,43 | 292,72 | 283,00 | 283,17 | -1,73% | 5.583.533,00 |
| 04.08.2026 | 272,03 | 289,90 | 271,60 | 288,15 | 5,32% | 4.700.011,00 |
| 03.08.2026 | 272,19 | 278,68 | 267,50 | 273,60 | 2,10% | 5.047.918,00 |
| 31.07.2026 | 271,50 | 278,76 | 263,78 | 267,97 | -0,22% | 5.136.767,00 |
| 30.07.2026 | 263,80 | 270,33 | 262,61 | 268,56 | 1,65% | 4.059.213,00 |
| 29.07.2026 | 252,88 | 273,73 | 252,50 | 264,20 | 5,31% | 6.555.163,00 |
| 28.07.2026 | 255,17 | 255,54 | 237,67 | 250,88 | -0,39% | 3.992.799,00 |
| 27.07.2026 | 254,49 | 257,86 | 249,00 | 251,86 | 2,03% | 3.046.594,00 |
| 24.07.2026 | 248,44 | 248,44 | 241,18 | 246,86 | 1,01% | 2.322.957,00 |
| 23.07.2026 | 246,57 | 248,97 | 241,96 | 244,39 | -0,56% | 2.340.992,00 |
| 22.07.2026 | 251,77 | 252,26 | 243,62 | 245,77 | -3,54% | 3.697.875,00 |
| 21.07.2026 | 258,50 | 263,32 | 251,83 | 254,79 | -3,20% | 4.024.618,00 |
| 20.07.2026 | 258,59 | 268,83 | 257,08 | 263,20 | 1,74% | 3.042.955,00 |
| 17.07.2026 | 255,90 | 264,48 | 248,61 | 258,69 | -1,38% | 3.389.404,00 |
| 16.07.2026 | 264,82 | 266,91 | 254,54 | 262,32 | -0,81% | 3.102.765,00 |
| 15.07.2026 | 274,00 | 276,70 | 261,23 | 264,46 | -2,32% | 2.942.017,00 |
| 14.07.2026 | 255,59 | 271,12 | 252,02 | 270,73 | 4,03% | 3.586.430,00 |
| 13.07.2026 | 256,71 | 264,27 | 250,14 | 260,24 | 1,05% | 3.993.494,00 |
| 10.07.2026 | 270,41 | 271,54 | 255,39 | 257,54 | -4,26% | 3.568.116,00 |
| 09.07.2026 | 258,11 | 271,27 | 256,00 | 269,00 | 3,03% | 5.519.978,00 |
| 08.07.2026 | 252,50 | 261,89 | 249,74 | 261,09 | 1,67% | 3.464.291,00 |
| 07.07.2026 | 257,13 | 269,95 | 254,87 | 256,81 | 0,56% | 5.361.797,00 |
| 06.07.2026 | 249,79 | 262,84 | 248,01 | 255,37 | -1,92% | 4.736.396,00 |
| 02.07.2026 | 261,74 | 266,13 | 257,29 | 260,36 | -1,56% | 3.037.621,00 |
| 01.07.2026 | 268,39 | 271,26 | 261,50 | 264,48 | 1,58% | 3.528.450,00 |
| 30.06.2026 | 246,50 | 261,31 | 245,00 | 260,36 | 4,74% | 5.482.129,00 |
| 29.06.2026 | 245,00 | 252,25 | 240,13 | 248,57 | 3,67% | 5.275.432,00 |
| 26.06.2026 | 224,94 | 242,04 | 223,68 | 239,77 | 8,52% | 9.467.037,00 |
| 25.06.2026 | 218,04 | 223,68 | 212,73 | 220,94 | -0,77% | 2.836.999,00 |
| 24.06.2026 | 218,20 | 225,69 | 218,00 | 222,65 | 0,94% | 2.181.301,00 |
| 23.06.2026 | 221,06 | 225,68 | 219,44 | 220,57 | -0,36% | 3.235.283,00 |
| 22.06.2026 | 221,77 | 228,38 | 216,46 | 221,37 | -0,73% | 4.247.887,00 |
| 18.06.2026 | 224,04 | 225,59 | 215,30 | 223,00 | -1,60% | 8.482.324,00 |
| 17.06.2026 | 231,00 | 236,00 | 225,83 | 226,63 | -1,94% | 3.519.697,00 |
| 16.06.2026 | 233,23 | 236,52 | 225,19 | 231,11 | -0,85% | 4.010.797,00 |
| 15.06.2026 | 236,00 | 238,67 | 228,25 | 233,09 | 1,39% | 5.638.424,00 |
| 12.06.2026 | 235,43 | 236,81 | 227,24 | 229,90 | -1,85% | 5.699.009,00 |
| 11.06.2026 | 228,64 | 234,78 | 224,53 | 234,24 | 2,90% | 4.998.599,00 |
| 10.06.2026 | 224,86 | 234,26 | 220,00 | 227,63 | 0,13% | 3.503.272,00 |
| 09.06.2026 | 230,45 | 236,83 | 219,08 | 227,34 | -1,87% | 4.466.732,00 |
| 08.06.2026 | 236,72 | 240,79 | 228,74 | 231,68 | -1,04% | 5.602.124,00 |
| 05.06.2026 | 237,40 | 241,61 | 230,57 | 234,11 | -3,90% | 6.489.977,00 |
| 04.06.2026 | 250,07 | 251,40 | 240,29 | 243,60 | -2,69% | 6.921.080,00 |
| 03.06.2026 | 260,27 | 262,20 | 245,63 | 250,33 | -6,99% | 8.238.678,00 |
| 02.06.2026 | 264,25 | 274,98 | 260,37 | 269,13 | -3,01% | 8.904.266,00 |
| 01.06.2026 | 251,77 | 278,70 | 249,44 | 277,49 | 12,19% | 11.078.489,00 |
| 29.05.2026 | 234,00 | 249,81 | 228,50 | 247,35 | 9,82% | 9.003.437,00 |
| 28.05.2026 | 232,63 | 235,00 | 222,35 | 225,24 | 1,55% | 5.920.969,00 |
| 27.05.2026 | 221,16 | 226,48 | 219,49 | 221,81 | -0,82% | 4.508.479,00 |
| 26.05.2026 | 222,50 | 225,90 | 218,33 | 223,65 | 0,60% | 3.614.634,00 |
| 22.05.2026 | 220,95 | 224,77 | 218,72 | 222,32 | 1,96% | 4.871.732,00 |
| 21.05.2026 | 211,50 | 219,16 | 209,56 | 218,04 | 2,73% | 4.094.972,00 |
| 20.05.2026 | 212,39 | 220,35 | 210,56 | 212,24 | -1,35% | 5.214.233,00 |
| 19.05.2026 | 210,25 | 215,68 | 207,10 | 215,15 | 3,03% | 7.060.460,00 |
| 18.05.2026 | 205,14 | 210,83 | 203,20 | 208,82 | 0,40% | 5.213.415,00 |
| 15.05.2026 | 200,49 | 211,28 | 199,91 | 207,98 | 2,53% | 5.423.197,00 |
| 14.05.2026 | 204,31 | 205,00 | 197,55 | 202,84 | 1,45% | 4.927.949,00 |
| 12.05.2026 | 200,70 | 203,00 | 195,01 | 199,94 | -1,18% | 4.654.980,00 |
| 11.05.2026 | 196,26 | 203,58 | 193,16 | 202,32 | 1,08% | 7.712.820,00 |
| 08.05.2026 | 185,50 | 200,36 | 185,00 | 200,16 | 6,06% | 11.885.432,00 |
| 07.05.2026 | 187,99 | 198,60 | 179,47 | 188,73 | 31,33% | 25.889.547,00 |
| 06.05.2026 | 143,72 | 145,69 | 140,71 | 143,71 | -1,39% | 8.158.138,00 |
| 05.05.2026 | 147,71 | 150,00 | 144,50 | 145,73 | -0,65% | 4.934.395,00 |
| 04.05.2026 | 141,52 | 147,33 | 139,01 | 146,69 | 4,38% | 6.708.250,00 |
| 01.05.2026 | 138,50 | 142,75 | 135,38 | 140,53 | 6,31% | 6.215.811,00 |
| 30.04.2026 | 133,05 | 137,00 | 128,00 | 132,19 | -1,34% | 7.096.358,00 |
| 29.04.2026 | 130,88 | 134,63 | 128,68 | 133,98 | 1,85% | 3.407.173,00 |
| 28.04.2026 | 133,40 | 136,00 | 131,06 | 131,55 | -0,84% | 3.290.012,00 |
| 27.04.2026 | 129,40 | 133,58 | 128,00 | 132,66 | 2,46% | 3.671.149,00 |