114,900€
-2,76%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 117,12 | 118,92 | 114,83 | 114,96 | -2,71% | - |
| 02.05.2024 | 118,16 | 118,16 | 118,16 | 118,16 | -1,75% | - |
| 30.04.2024 | 120,26 | 120,26 | 120,26 | 120,26 | -2,08% | - |
| 29.04.2024 | 122,04 | 122,82 | 122,04 | 122,82 | -0,07% | 3,00 |
| 26.04.2024 | 122,90 | 122,90 | 122,90 | 122,90 | 6,31% | - |
| 25.04.2024 | 115,60 | 115,60 | 115,60 | 115,60 | -2,68% | - |
| 24.04.2024 | 118,78 | 118,78 | 118,78 | 118,78 | -1,66% | - |
| 23.04.2024 | 115,50 | 120,78 | 115,50 | 120,78 | 6,92% | 82,00 |
| 22.04.2024 | 112,96 | 112,96 | 112,96 | 112,96 | -2,30% | - |
| 19.04.2024 | 115,62 | 115,62 | 115,62 | 115,62 | -0,26% | - |
| 18.04.2024 | 115,92 | 115,92 | 115,92 | 115,92 | -2,54% | - |
| 17.04.2024 | 118,94 | 118,94 | 118,94 | 118,94 | 0,73% | - |
| 16.04.2024 | 118,08 | 118,08 | 118,08 | 118,08 | -1,17% | - |
| 15.04.2024 | 119,48 | 119,48 | 119,48 | 119,48 | -0,85% | - |
| 12.04.2024 | 121,90 | 121,90 | 120,50 | 120,50 | 3,15% | 50,00 |
| 11.04.2024 | 116,82 | 116,82 | 116,82 | 116,82 | 4,14% | - |
| 10.04.2024 | 115,44 | 115,44 | 112,18 | 112,18 | -3,71% | 50,00 |
| 09.04.2024 | 115,66 | 116,50 | 115,66 | 116,50 | 1,69% | 9,00 |
| 08.04.2024 | 115,06 | 115,06 | 114,56 | 114,56 | 2,98% | 107,00 |
| 05.04.2024 | 111,24 | 111,24 | 111,24 | 111,24 | -0,55% | - |
| 04.04.2024 | 111,86 | 111,86 | 111,86 | 111,86 | -2,66% | - |
| 03.04.2024 | 114,82 | 114,92 | 114,82 | 114,92 | 2,99% | 25,00 |
| 02.04.2024 | 114,52 | 114,52 | 111,58 | 111,58 | -2,64% | 50,00 |
| 28.03.2024 | 113,78 | 114,60 | 113,78 | 114,60 | -0,03% | 100,00 |
| 27.03.2024 | 114,64 | 114,64 | 114,64 | 114,64 | 0,00% | - |
| 26.03.2024 | 112,94 | 114,64 | 112,94 | 114,64 | 1,25% | 3,00 |
| 25.03.2024 | 113,20 | 113,22 | 113,20 | 113,22 | 0,05% | 51,00 |
| 22.03.2024 | 113,16 | 113,16 | 113,16 | 113,16 | -0,14% | - |
| 21.03.2024 | 113,32 | 113,32 | 113,32 | 113,32 | 0,66% | - |
| 20.03.2024 | 111,62 | 112,58 | 111,62 | 112,58 | 1,74% | 19,00 |
| 19.03.2024 | 110,66 | 110,66 | 110,66 | 110,66 | -0,32% | - |
| 18.03.2024 | 110,00 | 111,02 | 110,00 | 111,02 | -1,39% | 15,00 |
| 15.03.2024 | 111,90 | 112,58 | 111,90 | 112,58 | -0,37% | 112,00 |
| 14.03.2024 | 113,00 | 113,00 | 113,00 | 113,00 | 1,31% | 35,00 |
| 13.03.2024 | 111,74 | 111,74 | 111,54 | 111,54 | 0,29% | 40,00 |
| 12.03.2024 | 111,32 | 111,32 | 111,22 | 111,22 | 0,20% | 3,00 |
| 11.03.2024 | 111,00 | 111,00 | 111,00 | 111,00 | 0,04% | - |
| 08.03.2024 | 110,96 | 110,96 | 110,96 | 110,96 | -1,93% | - |
| 07.03.2024 | 112,88 | 113,14 | 112,88 | 113,14 | -2,77% | 10,00 |
| 06.03.2024 | 115,60 | 116,40 | 115,60 | 116,36 | 2,83% | 61,00 |
| 05.03.2024 | 119,64 | 119,64 | 112,78 | 113,16 | -5,29% | 56,00 |
| 04.03.2024 | 119,48 | 119,48 | 119,48 | 119,48 | -1,61% | 25,00 |
| 01.03.2024 | 121,72 | 121,72 | 121,44 | 121,44 | -0,13% | 30,00 |
| 29.02.2024 | 117,08 | 121,60 | 116,52 | 121,60 | 1,10% | 8,00 |
| 28.02.2024 | 120,48 | 121,02 | 120,22 | 120,28 | 1,42% | 120,00 |
| 27.02.2024 | 118,60 | 118,60 | 118,60 | 118,60 | -0,39% | - |
| 26.02.2024 | 119,06 | 119,06 | 119,06 | 119,06 | -1,33% | - |
| 23.02.2024 | 120,82 | 120,82 | 120,66 | 120,66 | 0,87% | 100,00 |
| 22.02.2024 | 119,48 | 119,62 | 117,50 | 119,62 | 4,47% | 25,00 |
| 21.02.2024 | 116,02 | 116,02 | 114,50 | 114,50 | -2,02% | 40,00 |
| 20.02.2024 | 119,00 | 119,00 | 116,86 | 116,86 | -2,79% | 23,00 |
| 19.02.2024 | 120,22 | 120,22 | 120,22 | 120,22 | -2,26% | - |
| 16.02.2024 | 123,26 | 123,82 | 123,00 | 123,00 | -0,87% | 68,00 |
| 15.02.2024 | 126,78 | 126,78 | 124,08 | 124,08 | -2,91% | 50,00 |
| 14.02.2024 | 123,00 | 127,80 | 123,00 | 127,80 | 1,61% | 1.748,00 |
| 13.02.2024 | 126,02 | 127,14 | 106,66 | 125,78 | 0,95% | 383,00 |
| 12.02.2024 | 125,72 | 126,94 | 124,60 | 124,60 | -2,52% | 131,00 |
| 09.02.2024 | 123,62 | 127,82 | 123,62 | 127,82 | 4,36% | 135,00 |
| 08.02.2024 | 122,48 | 122,48 | 122,48 | 122,48 | 0,53% | - |
| 07.02.2024 | 119,84 | 121,84 | 119,84 | 121,84 | -1,12% | 4,00 |
| 06.02.2024 | 122,12 | 123,22 | 122,12 | 123,22 | 0,85% | 10,00 |
| 05.02.2024 | 124,48 | 124,80 | 122,18 | 122,18 | -1,53% | 1.457,00 |
| 02.02.2024 | 122,26 | 124,08 | 122,26 | 124,08 | 7,48% | 50,00 |
| 01.02.2024 | 115,44 | 115,44 | 115,44 | 115,44 | 1,71% | - |
| 31.01.2024 | 113,50 | 113,50 | 113,50 | 113,50 | -4,40% | - |
| 30.01.2024 | 118,72 | 118,72 | 118,72 | 118,72 | 3,70% | - |
| 29.01.2024 | 114,16 | 114,48 | 114,16 | 114,48 | 2,84% | 20,00 |
| 26.01.2024 | 111,32 | 111,32 | 111,32 | 111,32 | 0,23% | - |
| 25.01.2024 | 113,38 | 113,72 | 110,68 | 111,06 | -7,12% | 362,00 |
| 24.01.2024 | 119,58 | 119,58 | 119,58 | 119,58 | -1,17% | - |
| 23.01.2024 | 121,70 | 121,74 | 121,00 | 121,00 | 0,75% | 105,00 |
| 22.01.2024 | 120,10 | 120,10 | 120,10 | 120,10 | 2,51% | - |
| 19.01.2024 | 117,16 | 117,16 | 117,16 | 117,16 | 1,44% | - |
| 18.01.2024 | 115,52 | 118,00 | 115,50 | 115,50 | 3,05% | 156,00 |
| 17.01.2024 | 112,08 | 112,08 | 112,08 | 112,08 | 0,04% | - |
| 16.01.2024 | 112,32 | 112,32 | 112,04 | 112,04 | -0,92% | 50,00 |
| 15.01.2024 | 112,58 | 113,08 | 112,58 | 113,08 | 2,95% | 120,00 |
| 12.01.2024 | 109,84 | 109,84 | 109,84 | 109,84 | -0,13% | - |
| 11.01.2024 | 109,56 | 110,34 | 109,56 | 109,98 | -0,51% | 116,00 |
| 10.01.2024 | 110,54 | 110,54 | 110,54 | 110,54 | 1,90% | - |
| 09.01.2024 | 108,48 | 108,48 | 108,48 | 108,48 | 2,61% | - |
| 08.01.2024 | 105,56 | 105,72 | 105,56 | 105,72 | 2,66% | 1,00 |
| 05.01.2024 | 102,98 | 102,98 | 102,98 | 102,98 | -0,04% | - |
| 04.01.2024 | 103,02 | 103,02 | 103,02 | 103,02 | -1,00% | - |
| 03.01.2024 | 104,58 | 104,58 | 104,06 | 104,06 | -2,33% | 30,00 |
| 02.01.2024 | 109,72 | 109,72 | 106,54 | 106,54 | -4,19% | 88,00 |
| 29.12.2023 | 111,20 | 111,20 | 111,20 | 111,20 | 0,09% | - |
| 28.12.2023 | 111,12 | 111,12 | 111,10 | 111,10 | 0,00% | 26,00 |
| 27.12.2023 | 110,74 | 111,10 | 110,74 | 111,10 | 0,14% | 20,00 |
| 22.12.2023 | 110,82 | 110,94 | 110,04 | 110,94 | 0,25% | 259,00 |
| 21.12.2023 | 109,66 | 110,66 | 109,66 | 110,66 | -0,63% | 10,00 |
| 20.12.2023 | 111,36 | 111,36 | 111,36 | 111,36 | 0,16% | 3,00 |
| 19.12.2023 | 112,40 | 112,40 | 111,18 | 111,18 | -0,87% | 1,00 |
| 18.12.2023 | 112,16 | 112,16 | 112,16 | 112,16 | 1,93% | - |
| 15.12.2023 | 110,04 | 110,04 | 110,04 | 110,04 | 1,66% | - |
| 14.12.2023 | 107,80 | 109,92 | 107,80 | 108,24 | 1,96% | 141,00 |
| 13.12.2023 | 106,16 | 106,16 | 106,16 | 106,16 | 0,49% | - |
| 12.12.2023 | 105,64 | 105,64 | 105,64 | 105,64 | 0,23% | - |
| 11.12.2023 | 105,40 | 105,40 | 105,40 | 105,40 | -0,77% | - |
| 08.12.2023 | 106,22 | 106,22 | 106,22 | 106,22 | -1,19% | - |