117,370€
-1,52%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 118,42 | 121,91 | 116,72 | 117,30 | -1,58% | 417,00 |
| 30.04.2024 | 120,34 | 120,34 | 119,18 | 119,18 | -1,03% | 23,00 |
| 29.04.2024 | 122,58 | 122,92 | 119,92 | 120,42 | -1,50% | 710,00 |
| 26.04.2024 | 122,90 | 123,26 | 121,28 | 122,26 | 5,94% | 499,00 |
| 25.04.2024 | 115,58 | 118,00 | 114,70 | 115,40 | -2,22% | 991,00 |
| 24.04.2024 | 119,36 | 120,26 | 118,02 | 118,02 | -1,63% | 325,00 |
| 23.04.2024 | 116,98 | 120,00 | 116,40 | 119,98 | 5,04% | 389,00 |
| 22.04.2024 | 113,50 | 114,22 | 111,94 | 114,22 | 1,19% | 686,00 |
| 19.04.2024 | 116,52 | 117,20 | 112,54 | 112,88 | -2,45% | 549,00 |
| 18.04.2024 | 116,50 | 116,52 | 115,72 | 115,72 | -0,34% | 357,00 |
| 17.04.2024 | 118,92 | 119,92 | 116,12 | 116,12 | -3,02% | 510,00 |
| 16.04.2024 | 118,10 | 120,00 | 117,96 | 119,74 | 1,20% | 737,00 |
| 15.04.2024 | 120,08 | 122,18 | 118,32 | 118,32 | -1,92% | 1.127,00 |
| 12.04.2024 | 122,88 | 123,28 | 120,02 | 120,64 | -1,49% | 986,00 |
| 11.04.2024 | 116,88 | 122,46 | 116,76 | 122,46 | 4,76% | 2.022,00 |
| 10.04.2024 | 113,54 | 116,90 | 113,44 | 116,90 | 1,16% | 608,00 |
| 09.04.2024 | 115,48 | 117,36 | 115,40 | 115,56 | -0,21% | 360,00 |
| 08.04.2024 | 115,06 | 115,80 | 113,50 | 115,80 | 0,35% | 975,00 |
| 05.04.2024 | 111,32 | 115,40 | 111,30 | 115,40 | 3,18% | 683,00 |
| 04.04.2024 | 111,86 | 115,54 | 111,82 | 111,84 | -1,48% | 1.174,00 |
| 03.04.2024 | 115,42 | 115,86 | 113,52 | 113,52 | -1,24% | 284,00 |
| 02.04.2024 | 114,98 | 115,00 | 111,12 | 114,94 | 0,51% | 1.523,00 |
| 28.03.2024 | 114,16 | 115,14 | 113,82 | 114,36 | 0,81% | 707,00 |
| 27.03.2024 | 114,62 | 115,54 | 113,44 | 113,44 | -1,41% | 154,00 |
| 26.03.2024 | 113,66 | 115,06 | 113,02 | 115,06 | 1,36% | 642,00 |
| 25.03.2024 | 113,24 | 113,74 | 112,26 | 113,52 | 0,04% | 479,00 |
| 22.03.2024 | 113,08 | 114,00 | 112,80 | 113,48 | 0,59% | 440,00 |
| 21.03.2024 | 113,38 | 116,30 | 112,82 | 112,82 | 0,34% | 1.079,00 |
| 20.03.2024 | 112,12 | 112,66 | 111,90 | 112,44 | 0,39% | 491,00 |
| 19.03.2024 | 110,96 | 112,00 | 109,26 | 112,00 | 1,01% | 408,00 |
| 18.03.2024 | 111,02 | 111,84 | 110,88 | 110,88 | 0,20% | 1.064,00 |
| 15.03.2024 | 112,50 | 112,86 | 110,38 | 110,66 | -2,26% | 860,00 |
| 14.03.2024 | 113,22 | 113,94 | 110,20 | 113,22 | -0,09% | 301,00 |
| 13.03.2024 | 111,92 | 114,30 | 111,92 | 113,32 | 0,44% | 730,00 |
| 12.03.2024 | 111,50 | 112,82 | 110,70 | 112,82 | 1,49% | 804,00 |
| 11.03.2024 | 111,50 | 111,50 | 108,58 | 111,16 | 0,49% | 1.966,00 |
| 08.03.2024 | 111,10 | 114,06 | 110,62 | 110,62 | -1,36% | 1.186,00 |
| 07.03.2024 | 113,52 | 115,28 | 110,20 | 112,14 | -1,89% | 1.236,00 |
| 06.03.2024 | 116,44 | 116,52 | 112,20 | 114,30 | 1,22% | 1.489,00 |
| 05.03.2024 | 120,16 | 120,16 | 112,46 | 112,92 | -6,68% | 2.415,00 |
| 04.03.2024 | 120,06 | 121,02 | 116,94 | 121,00 | 0,55% | 1.619,00 |
| 01.03.2024 | 121,72 | 122,02 | 119,90 | 120,34 | -0,56% | 1.348,00 |
| 29.02.2024 | 117,48 | 123,44 | 116,50 | 121,02 | 0,10% | 1.939,00 |
| 28.02.2024 | 120,44 | 121,26 | 119,52 | 120,90 | 0,10% | 893,00 |
| 27.02.2024 | 118,62 | 120,94 | 118,60 | 120,78 | 1,14% | 1.243,00 |
| 26.02.2024 | 119,04 | 121,00 | 119,00 | 119,42 | -0,08% | 1.146,00 |
| 23.02.2024 | 121,24 | 122,30 | 119,24 | 119,52 | -1,45% | 636,00 |
| 22.02.2024 | 119,98 | 122,28 | 118,00 | 121,28 | 4,71% | 2.174,00 |
| 21.02.2024 | 117,00 | 117,50 | 114,18 | 115,82 | -1,33% | 1.825,00 |
| 20.02.2024 | 119,50 | 119,58 | 115,68 | 117,38 | -1,44% | 1.026,00 |
| 19.02.2024 | 120,88 | 120,90 | 119,10 | 119,10 | -0,58% | 904,00 |
| 16.02.2024 | 123,26 | 123,98 | 119,54 | 119,80 | -2,04% | 1.659,00 |
| 15.02.2024 | 126,78 | 128,20 | 121,82 | 122,30 | -3,32% | 5.963,00 |
| 14.02.2024 | 122,90 | 128,26 | 122,90 | 126,50 | 2,88% | 2.804,00 |
| 13.02.2024 | 125,98 | 127,70 | 105,06 | 122,96 | -1,65% | 11.595,00 |
| 12.02.2024 | 125,98 | 127,50 | 123,88 | 125,02 | -0,10% | 8.177,00 |
| 09.02.2024 | 124,36 | 127,80 | 123,76 | 125,14 | 2,52% | 5.712,00 |
| 08.02.2024 | 122,98 | 124,12 | 117,80 | 122,06 | 0,73% | 3.032,00 |
| 07.02.2024 | 119,72 | 122,84 | 119,40 | 121,18 | 0,95% | 1.897,00 |
| 06.02.2024 | 122,78 | 123,52 | 118,70 | 120,04 | -1,30% | 1.183,00 |
| 05.02.2024 | 124,48 | 127,50 | 121,24 | 121,62 | -2,42% | 1.112,00 |
| 02.02.2024 | 122,86 | 125,26 | 120,54 | 124,64 | 7,06% | 2.106,00 |
| 01.02.2024 | 116,44 | 117,30 | 115,08 | 116,42 | 0,95% | 929,00 |
| 31.01.2024 | 114,50 | 116,82 | 113,00 | 115,32 | -1,62% | 1.313,00 |
| 30.01.2024 | 119,30 | 119,30 | 116,02 | 117,22 | -1,35% | 2.459,00 |
| 29.01.2024 | 114,74 | 118,84 | 114,18 | 118,82 | 4,06% | 2.315,00 |
| 26.01.2024 | 111,32 | 115,10 | 111,32 | 114,18 | 2,46% | 1.592,00 |
| 25.01.2024 | 113,68 | 114,10 | 110,48 | 111,44 | -1,22% | 1.979,00 |
| 24.01.2024 | 119,78 | 120,56 | 112,42 | 112,82 | -4,99% | 5.073,00 |
| 23.01.2024 | 122,30 | 123,58 | 118,74 | 118,74 | -3,42% | 3.151,00 |
| 22.01.2024 | 120,48 | 124,76 | 120,40 | 122,94 | 2,86% | 3.229,00 |
| 19.01.2024 | 117,48 | 119,52 | 116,78 | 119,52 | 2,54% | 1.751,00 |
| 18.01.2024 | 116,04 | 118,62 | 114,40 | 116,56 | 0,74% | 1.993,00 |
| 17.01.2024 | 112,74 | 116,06 | 111,30 | 115,70 | 2,05% | 1.704,00 |
| 16.01.2024 | 112,68 | 114,62 | 112,00 | 113,38 | 0,27% | 1.391,00 |
| 15.01.2024 | 112,58 | 113,52 | 112,04 | 113,08 | 0,87% | 1.039,00 |
| 12.01.2024 | 109,84 | 112,10 | 109,80 | 112,10 | 2,23% | 812,00 |
| 11.01.2024 | 109,66 | 111,00 | 109,12 | 109,66 | 0,16% | 914,00 |
| 10.01.2024 | 111,10 | 111,44 | 108,44 | 109,48 | -1,03% | 537,00 |
| 09.01.2024 | 108,32 | 111,16 | 107,50 | 110,62 | 1,56% | 688,00 |
| 08.01.2024 | 106,08 | 108,92 | 105,62 | 108,92 | 2,75% | 799,00 |
| 05.01.2024 | 103,46 | 106,68 | 102,56 | 106,00 | 2,38% | 1.275,00 |
| 04.01.2024 | 103,02 | 104,02 | 101,20 | 103,54 | 0,68% | 1.810,00 |
| 03.01.2024 | 104,62 | 105,24 | 102,04 | 102,84 | -2,19% | 8.651,00 |
| 02.01.2024 | 110,00 | 110,62 | 104,34 | 105,14 | -5,64% | 2.176,00 |
| 29.12.2023 | 111,20 | 111,92 | 110,70 | 111,42 | 0,31% | 442,00 |
| 28.12.2023 | 111,18 | 112,00 | 111,08 | 111,08 | 0,02% | 980,00 |
| 27.12.2023 | 110,70 | 111,90 | 110,66 | 111,06 | -0,31% | 1.660,00 |
| 22.12.2023 | 111,10 | 111,40 | 110,46 | 111,40 | 0,13% | 930,00 |
| 21.12.2023 | 109,66 | 112,00 | 109,66 | 111,26 | 0,83% | 1.930,00 |
| 20.12.2023 | 111,12 | 112,56 | 110,00 | 110,34 | -0,95% | 1.681,00 |
| 19.12.2023 | 112,92 | 113,60 | 110,78 | 111,40 | -1,36% | 1.558,00 |
| 18.12.2023 | 112,74 | 113,60 | 110,64 | 112,94 | 0,61% | 1.854,00 |
| 15.12.2023 | 110,04 | 113,54 | 110,04 | 112,26 | 4,74% | 2.288,00 |
| 14.12.2023 | 107,92 | 110,70 | 107,18 | 107,18 | -0,58% | 1.397,00 |
| 13.12.2023 | 106,18 | 107,86 | 105,48 | 107,80 | 1,39% | 1.900,00 |
| 12.12.2023 | 106,16 | 107,00 | 104,50 | 106,32 | 0,02% | 1.572,00 |
| 11.12.2023 | 106,22 | 107,60 | 105,70 | 106,30 | 0,08% | 586,00 |
| 08.12.2023 | 106,22 | 106,88 | 104,72 | 106,22 | -0,15% | 1.108,00 |
| 07.12.2023 | 107,64 | 108,68 | 105,80 | 106,38 | -0,19% | 1.076,00 |