117,670€
-2,62%
Echtzeit-Aktienkurs Datadog
Bid:
Ask:
Aktienkurse zur Datadog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 120,60 | 120,60 | 119,86 | 120,12 | -0,60% | 134,00 |
| 29.04.2024 | 122,62 | 123,02 | 120,84 | 120,84 | -0,40% | 249,00 |
| 26.04.2024 | 122,70 | 122,70 | 121,32 | 121,32 | 5,29% | 4,00 |
| 25.04.2024 | 117,02 | 117,48 | 115,10 | 115,22 | -3,06% | 335,00 |
| 24.04.2024 | 120,78 | 120,78 | 118,86 | 118,86 | 0,12% | 206,00 |
| 23.04.2024 | 117,78 | 118,72 | 117,78 | 118,72 | 5,91% | 122,00 |
| 22.04.2024 | 112,92 | 112,92 | 112,10 | 112,10 | -1,58% | 70,00 |
| 19.04.2024 | 116,92 | 116,92 | 113,90 | 113,90 | -3,29% | 103,00 |
| 18.04.2024 | 116,20 | 118,02 | 116,10 | 117,78 | 0,20% | 238,00 |
| 17.04.2024 | 119,38 | 119,38 | 117,54 | 117,54 | -2,28% | 104,00 |
| 16.04.2024 | 118,76 | 120,28 | 117,84 | 120,28 | -0,13% | 248,00 |
| 15.04.2024 | 120,98 | 120,98 | 120,26 | 120,44 | -2,03% | 284,00 |
| 12.04.2024 | 121,98 | 122,94 | 120,96 | 122,94 | 5,35% | 267,00 |
| 11.04.2024 | 116,78 | 116,78 | 116,70 | 116,70 | 0,90% | 120,00 |
| 10.04.2024 | 113,90 | 115,66 | 113,90 | 115,66 | 0,36% | 86,00 |
| 09.04.2024 | 115,76 | 115,84 | 114,42 | 115,24 | -0,24% | 231,00 |
| 08.04.2024 | 114,60 | 115,52 | 114,28 | 115,52 | 0,66% | 232,00 |
| 05.04.2024 | 111,34 | 115,34 | 111,02 | 114,76 | 0,00% | 525,00 |
| 04.04.2024 | 112,42 | 114,98 | 111,84 | 114,76 | -0,12% | 257,00 |
| 03.04.2024 | 115,38 | 115,58 | 114,90 | 114,90 | 1,29% | 60,00 |
| 02.04.2024 | 114,48 | 114,48 | 111,72 | 113,44 | -1,27% | 343,00 |
| 28.03.2024 | 114,08 | 114,90 | 114,08 | 114,90 | 0,45% | 89,00 |
| 27.03.2024 | 115,46 | 115,70 | 114,38 | 114,38 | -0,03% | 219,00 |
| 26.03.2024 | 114,42 | 114,42 | 114,42 | 114,42 | 1,36% | - |
| 25.03.2024 | 113,94 | 113,94 | 112,88 | 112,88 | -0,04% | 13,00 |
| 22.03.2024 | 112,62 | 112,92 | 112,62 | 112,92 | -1,31% | 2,00 |
| 21.03.2024 | 115,64 | 115,64 | 114,42 | 114,42 | 1,65% | 15,00 |
| 20.03.2024 | 112,40 | 113,24 | 112,40 | 112,56 | 1,20% | 48,00 |
| 19.03.2024 | 111,22 | 111,22 | 111,22 | 111,22 | -0,27% | - |
| 18.03.2024 | 111,52 | 111,52 | 111,52 | 111,52 | 0,92% | - |
| 15.03.2024 | 110,80 | 110,80 | 110,50 | 110,50 | -2,45% | 4,00 |
| 14.03.2024 | 113,96 | 114,04 | 113,28 | 113,28 | 0,23% | 287,00 |
| 13.03.2024 | 112,22 | 113,14 | 112,12 | 113,02 | 2,23% | 253,00 |
| 12.03.2024 | 112,00 | 112,52 | 110,56 | 110,56 | 0,42% | 355,00 |
| 11.03.2024 | 110,30 | 110,58 | 109,06 | 110,10 | -0,92% | 405,00 |
| 08.03.2024 | 111,58 | 112,28 | 111,02 | 111,12 | -2,13% | 316,00 |
| 07.03.2024 | 113,00 | 116,10 | 112,34 | 113,54 | 0,48% | 946,00 |
| 06.03.2024 | 115,22 | 115,22 | 113,00 | 113,00 | 0,21% | 162,00 |
| 05.03.2024 | 119,00 | 119,00 | 112,70 | 112,76 | -4,89% | 155,00 |
| 04.03.2024 | 119,78 | 120,10 | 117,28 | 118,56 | -2,15% | 309,00 |
| 01.03.2024 | 121,30 | 122,14 | 119,86 | 121,16 | 0,61% | 521,00 |
| 29.02.2024 | 118,68 | 121,68 | 118,68 | 120,42 | -1,04% | 520,00 |
| 28.02.2024 | 121,00 | 121,68 | 119,64 | 121,68 | 0,23% | 461,00 |
| 27.02.2024 | 119,48 | 121,40 | 119,10 | 121,40 | 0,73% | 471,00 |
| 26.02.2024 | 119,08 | 120,52 | 119,08 | 120,52 | 0,35% | 24,00 |
| 23.02.2024 | 120,20 | 121,90 | 120,10 | 120,10 | -0,91% | 107,00 |
| 22.02.2024 | 117,52 | 121,20 | 117,48 | 121,20 | 4,63% | 1.097,00 |
| 21.02.2024 | 116,56 | 116,80 | 115,22 | 115,84 | -1,14% | 252,00 |
| 20.02.2024 | 119,10 | 119,10 | 115,66 | 117,18 | -2,48% | 201,00 |
| 19.02.2024 | 119,88 | 120,16 | 119,88 | 120,16 | -1,17% | 16,00 |
| 16.02.2024 | 123,48 | 123,64 | 121,58 | 121,58 | -1,63% | 1.096,00 |
| 15.02.2024 | 127,30 | 127,52 | 123,18 | 123,60 | -1,73% | 329,00 |
| 14.02.2024 | 122,90 | 127,10 | 122,90 | 125,78 | 2,51% | 732,00 |
| 13.02.2024 | 127,76 | 128,40 | 106,76 | 122,70 | -2,46% | 5.702,00 |
| 12.02.2024 | 127,28 | 127,28 | 124,64 | 125,80 | -0,90% | 919,00 |
| 09.02.2024 | 123,74 | 127,04 | 123,42 | 126,94 | 3,30% | 1.876,00 |
| 08.02.2024 | 123,36 | 124,18 | 117,90 | 122,88 | 1,25% | 1.895,00 |
| 07.02.2024 | 120,32 | 122,24 | 119,70 | 121,36 | 0,43% | 85,00 |
| 06.02.2024 | 122,94 | 122,94 | 120,84 | 120,84 | -1,23% | 7,00 |
| 05.02.2024 | 124,64 | 126,16 | 121,40 | 122,34 | -1,81% | 1.380,00 |
| 02.02.2024 | 122,96 | 124,60 | 120,40 | 124,60 | 7,93% | 1.719,00 |
| 01.02.2024 | 116,24 | 117,04 | 114,88 | 115,44 | 0,21% | 2.527,00 |
| 31.01.2024 | 114,42 | 115,36 | 112,74 | 115,20 | -1,89% | 863,00 |
| 30.01.2024 | 119,78 | 120,06 | 117,42 | 117,42 | 0,84% | 305,00 |
| 29.01.2024 | 114,36 | 116,86 | 114,36 | 116,44 | 2,14% | 76,00 |
| 26.01.2024 | 111,48 | 114,00 | 111,48 | 114,00 | 1,60% | 3.055,00 |
| 25.01.2024 | 113,44 | 114,40 | 110,82 | 112,20 | -1,89% | 2.594,00 |
| 24.01.2024 | 120,28 | 120,34 | 114,36 | 114,36 | -5,06% | 989,00 |
| 23.01.2024 | 122,48 | 123,90 | 118,80 | 120,46 | -2,57% | 1.147,00 |
| 22.01.2024 | 120,96 | 123,64 | 120,78 | 123,64 | 5,35% | 1.101,00 |
| 19.01.2024 | 117,42 | 117,80 | 117,36 | 117,36 | 0,79% | 308,00 |
| 18.01.2024 | 116,30 | 116,46 | 115,92 | 116,44 | 1,29% | 204,00 |
| 17.01.2024 | 111,68 | 114,96 | 111,00 | 114,96 | 1,38% | 392,00 |
| 16.01.2024 | 112,58 | 114,60 | 111,90 | 113,40 | -0,12% | 857,00 |
| 15.01.2024 | 113,22 | 113,54 | 113,22 | 113,54 | 2,62% | 46,00 |
| 12.01.2024 | 110,78 | 110,96 | 110,64 | 110,64 | 1,60% | 32,00 |
| 11.01.2024 | 110,92 | 110,96 | 108,76 | 108,90 | -0,75% | 867,00 |
| 10.01.2024 | 109,78 | 109,78 | 109,72 | 109,72 | -0,99% | 1,00 |
| 09.01.2024 | 108,14 | 110,82 | 107,32 | 110,82 | 2,23% | 209,00 |
| 08.01.2024 | 105,64 | 108,70 | 105,52 | 108,40 | 2,23% | 121,00 |
| 05.01.2024 | 102,70 | 106,46 | 102,36 | 106,04 | 2,81% | 208,00 |
| 04.01.2024 | 103,32 | 103,32 | 102,00 | 103,14 | -0,08% | 233,00 |
| 03.01.2024 | 104,64 | 104,66 | 102,72 | 103,22 | -2,88% | 1.404,00 |
| 02.01.2024 | 108,02 | 108,02 | 106,28 | 106,28 | -4,58% | 186,00 |
| 29.12.2023 | 110,96 | 111,38 | 110,96 | 111,38 | -0,18% | 40,00 |
| 28.12.2023 | 111,52 | 111,58 | 111,48 | 111,58 | 0,16% | 43,00 |
| 27.12.2023 | 111,74 | 111,74 | 110,98 | 111,40 | 0,71% | 268,00 |
| 22.12.2023 | 111,22 | 112,00 | 110,16 | 110,62 | -0,13% | 671,00 |
| 21.12.2023 | 110,16 | 111,58 | 109,98 | 110,76 | -1,07% | 965,00 |
| 20.12.2023 | 112,10 | 112,10 | 111,64 | 111,96 | 0,57% | 24,00 |
| 19.12.2023 | 112,28 | 113,10 | 111,32 | 111,32 | -0,78% | 406,00 |
| 18.12.2023 | 112,10 | 113,00 | 111,44 | 112,20 | -1,09% | 798,00 |
| 15.12.2023 | 111,04 | 113,44 | 110,82 | 113,44 | 5,58% | 2.514,00 |
| 14.12.2023 | 108,80 | 110,02 | 107,44 | 107,44 | 1,38% | 602,00 |
| 13.12.2023 | 106,16 | 106,66 | 105,98 | 105,98 | -0,30% | 291,00 |
| 12.12.2023 | 106,24 | 106,86 | 106,18 | 106,30 | -0,51% | 161,00 |
| 11.12.2023 | 105,92 | 107,34 | 105,50 | 106,84 | 1,60% | 260,00 |
| 08.12.2023 | 106,34 | 106,88 | 104,44 | 105,16 | -1,90% | 572,00 |
| 07.12.2023 | 107,54 | 107,82 | 106,74 | 107,20 | -0,87% | 464,00 |
| 06.12.2023 | 109,22 | 110,06 | 108,14 | 108,14 | -0,06% | 519,00 |