116,820€
-0,83%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 117,10 | 118,52 | 114,70 | 115,42 | -1,33% | - |
| 02.05.2024 | 118,39 | 121,89 | 116,61 | 116,98 | -0,56% | 271,00 |
| 30.04.2024 | 120,55 | 121,26 | 117,55 | 117,64 | -2,30% | - |
| 29.04.2024 | 122,31 | 123,43 | 119,89 | 120,41 | -1,99% | - |
| 26.04.2024 | 123,37 | 123,99 | 119,73 | 122,86 | 5,25% | - |
| 25.04.2024 | 115,30 | 118,08 | 114,65 | 116,73 | -1,71% | - |
| 24.04.2024 | 119,07 | 121,98 | 117,46 | 118,76 | 0,58% | - |
| 23.04.2024 | 116,22 | 122,72 | 115,99 | 118,07 | 2,99% | 56,00 |
| 22.04.2024 | 113,21 | 115,19 | 111,27 | 114,64 | 1,70% | - |
| 19.04.2024 | 115,84 | 117,91 | 112,59 | 112,72 | -4,02% | 56,00 |
| 18.04.2024 | 116,17 | 118,95 | 114,92 | 117,44 | 1,46% | - |
| 17.04.2024 | 119,35 | 120,35 | 115,71 | 115,75 | -3,15% | - |
| 16.04.2024 | 118,36 | 120,69 | 117,08 | 119,51 | 0,94% | 20,00 |
| 15.04.2024 | 119,79 | 122,41 | 118,04 | 118,40 | -1,22% | 165,00 |
| 12.04.2024 | 122,18 | 123,93 | 119,81 | 119,86 | -1,70% | - |
| 11.04.2024 | 117,10 | 122,51 | 116,55 | 121,93 | 4,10% | - |
| 10.04.2024 | 115,72 | 117,23 | 112,42 | 117,13 | 1,47% | - |
| 09.04.2024 | 115,90 | 118,13 | 114,62 | 115,43 | -0,40% | 10,00 |
| 08.04.2024 | 114,72 | 116,15 | 113,21 | 115,89 | 0,97% | - |
| 05.04.2024 | 111,55 | 115,99 | 110,97 | 114,78 | 2,98% | 260,00 |
| 04.04.2024 | 112,09 | 115,63 | 111,25 | 111,46 | -0,63% | - |
| 03.04.2024 | 115,06 | 116,22 | 112,10 | 112,17 | -2,91% | - |
| 02.04.2024 | 114,73 | 115,72 | 110,37 | 115,53 | 0,98% | - |
| 28.03.2024 | 114,04 | 116,08 | 113,07 | 114,41 | 0,52% | 117,00 |
| 27.03.2024 | 114,92 | 116,37 | 113,03 | 113,82 | -0,47% | 50,00 |
| 26.03.2024 | 113,30 | 115,02 | 112,87 | 114,36 | 1,01% | - |
| 25.03.2024 | 113,55 | 113,76 | 111,63 | 113,22 | -0,49% | 10,00 |
| 22.03.2024 | 113,46 | 114,31 | 112,07 | 113,78 | 0,04% | 20,00 |
| 21.03.2024 | 113,55 | 117,01 | 112,61 | 113,74 | 0,37% | - |
| 20.03.2024 | 111,95 | 113,67 | 111,46 | 113,32 | 1,55% | - |
| 19.03.2024 | 110,97 | 112,27 | 109,30 | 111,59 | 0,09% | 948,00 |
| 18.03.2024 | 111,41 | 112,88 | 110,90 | 111,49 | 0,27% | 54,00 |
| 15.03.2024 | 112,21 | 113,28 | 109,98 | 111,19 | -0,55% | - |
| 14.03.2024 | 113,34 | 114,28 | 110,16 | 111,81 | -1,59% | 1,00 |
| 13.03.2024 | 112,07 | 114,55 | 111,09 | 113,62 | 1,17% | 6,00 |
| 12.03.2024 | 111,62 | 113,12 | 110,00 | 112,31 | 0,38% | 280,00 |
| 11.03.2024 | 111,50 | 112,09 | 108,37 | 111,89 | 0,87% | - |
| 08.03.2024 | 111,18 | 114,71 | 110,38 | 110,92 | -1,18% | 210,00 |
| 07.03.2024 | 113,77 | 115,98 | 111,50 | 112,25 | -1,76% | 60,00 |
| 06.03.2024 | 115,88 | 116,64 | 112,21 | 114,26 | 0,44% | - |
| 05.03.2024 | 119,84 | 120,01 | 112,37 | 113,76 | -5,48% | 120,00 |
| 04.03.2024 | 119,75 | 121,50 | 116,43 | 120,36 | 0,22% | 660,00 |
| 01.03.2024 | 121,99 | 122,36 | 119,59 | 120,10 | -1,22% | - |
| 29.02.2024 | 117,26 | 123,89 | 116,13 | 121,58 | 1,02% | - |
| 28.02.2024 | 120,77 | 121,87 | 118,95 | 120,35 | -0,32% | - |
| 27.02.2024 | 118,87 | 121,96 | 118,69 | 120,74 | 1,30% | - |
| 26.02.2024 | 119,32 | 121,31 | 118,74 | 119,19 | -0,39% | 3,00 |
| 23.02.2024 | 121,09 | 122,70 | 119,32 | 119,66 | -1,21% | 45,00 |
| 22.02.2024 | 119,70 | 122,58 | 116,98 | 121,13 | 4,15% | 526,00 |
| 21.02.2024 | 116,49 | 117,24 | 114,05 | 116,30 | -1,54% | 79,00 |
| 20.02.2024 | 119,29 | 119,42 | 115,54 | 118,12 | -1,06% | 117,00 |
| 19.02.2024 | 120,57 | 120,67 | 119,38 | 119,38 | -0,83% | - |
| 16.02.2024 | 123,54 | 123,92 | 119,33 | 120,38 | -1,62% | 62,00 |
| 15.02.2024 | 127,01 | 128,03 | 121,99 | 122,36 | -3,53% | 40,00 |
| 14.02.2024 | 123,29 | 128,56 | 123,28 | 126,84 | 3,14% | 587,00 |
| 13.02.2024 | 125,87 | 129,09 | 112,32 | 122,98 | -1,01% | 2.770,00 |
| 12.02.2024 | 126,50 | 126,54 | 124,24 | 124,24 | -1,27% | 125,00 |
| 09.02.2024 | 123,66 | 127,78 | 123,66 | 125,84 | 3,37% | 240,00 |
| 08.02.2024 | 122,44 | 122,94 | 121,74 | 121,74 | -0,56% | 15,00 |
| 07.02.2024 | 119,74 | 122,42 | 119,74 | 122,42 | 3,17% | - |
| 06.02.2024 | 122,18 | 122,18 | 118,66 | 118,66 | -2,90% | 47,00 |
| 05.02.2024 | 123,98 | 124,98 | 122,20 | 122,20 | -1,32% | 48,00 |
| 02.02.2024 | 122,18 | 124,16 | 121,74 | 123,84 | 5,77% | 120,00 |
| 01.02.2024 | 115,44 | 117,08 | 115,40 | 117,08 | 2,45% | 80,00 |
| 31.01.2024 | 113,66 | 114,28 | 113,66 | 114,28 | -2,29% | 20,00 |
| 30.01.2024 | 118,58 | 118,58 | 116,96 | 116,96 | 2,43% | 181,00 |
| 29.01.2024 | 114,18 | 114,18 | 114,18 | 114,18 | -0,19% | - |
| 26.01.2024 | 111,32 | 114,40 | 111,32 | 114,40 | 1,54% | 43,00 |
| 25.01.2024 | 113,42 | 113,42 | 112,66 | 112,66 | -0,02% | 1.200,00 |
| 24.01.2024 | 119,62 | 119,62 | 112,68 | 112,68 | -5,61% | 148,00 |
| 23.01.2024 | 121,74 | 121,74 | 119,38 | 119,38 | -2,32% | - |
| 22.01.2024 | 120,20 | 124,40 | 120,20 | 122,22 | 3,49% | 140,00 |
| 19.01.2024 | 117,16 | 118,10 | 117,16 | 118,10 | 0,91% | 5,00 |
| 18.01.2024 | 115,92 | 117,50 | 115,86 | 117,04 | 4,39% | 188,00 |
| 17.01.2024 | 112,08 | 112,12 | 112,08 | 112,12 | -0,18% | 18,00 |
| 16.01.2024 | 112,32 | 112,32 | 112,32 | 112,32 | -0,48% | - |
| 15.01.2024 | 112,08 | 112,86 | 112,08 | 112,86 | 2,25% | 150,00 |
| 12.01.2024 | 109,74 | 111,06 | 109,74 | 110,38 | 1,62% | 140,00 |
| 11.01.2024 | 109,58 | 109,58 | 108,62 | 108,62 | -0,89% | 10,00 |
| 10.01.2024 | 110,54 | 110,54 | 109,60 | 109,60 | -1,21% | - |
| 09.01.2024 | 108,52 | 110,94 | 108,52 | 110,94 | 2,14% | - |
| 08.01.2024 | 105,68 | 108,78 | 105,68 | 108,62 | 5,50% | 18,00 |
| 05.01.2024 | 102,96 | 102,96 | 102,96 | 102,96 | -0,81% | - |
| 04.01.2024 | 103,02 | 103,80 | 103,02 | 103,80 | -0,73% | 13,00 |
| 03.01.2024 | 104,56 | 104,56 | 104,56 | 104,56 | -4,00% | - |
| 02.01.2024 | 110,02 | 110,02 | 108,92 | 108,92 | -2,07% | 69,00 |
| 29.12.2023 | 111,22 | 111,22 | 111,22 | 111,22 | 0,13% | - |
| 28.12.2023 | 111,08 | 111,08 | 111,08 | 111,08 | 0,05% | - |
| 27.12.2023 | 111,02 | 111,02 | 111,02 | 111,02 | 0,18% | - |
| 22.12.2023 | 110,82 | 110,82 | 110,82 | 110,82 | 0,27% | - |
| 21.12.2023 | 110,40 | 110,52 | 110,40 | 110,52 | -0,83% | 27,00 |
| 20.12.2023 | 111,44 | 111,44 | 111,44 | 111,44 | -1,26% | - |
| 19.12.2023 | 112,40 | 112,86 | 112,40 | 112,86 | 0,05% | 70,00 |
| 18.12.2023 | 112,18 | 112,80 | 112,18 | 112,80 | 0,18% | - |
| 15.12.2023 | 110,12 | 112,74 | 110,12 | 112,60 | 2,85% | 470,00 |
| 14.12.2023 | 107,88 | 109,48 | 107,44 | 109,48 | 3,13% | 60,00 |
| 13.12.2023 | 106,16 | 106,16 | 106,16 | 106,16 | 0,23% | - |
| 12.12.2023 | 105,68 | 106,02 | 105,68 | 105,92 | -0,56% | - |
| 11.12.2023 | 105,42 | 107,68 | 105,42 | 106,52 | 0,55% | 10,00 |
| 08.12.2023 | 106,18 | 106,18 | 105,94 | 105,94 | -1,45% | - |