123,453$
-0,05%
Echtzeit-Aktienkurs Datadog Inc.
Bid:
Ask:
Aktienkurse zur Datadog Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 125,31 | 125,96 | 122,33 | 123,51 | 0,05% | 2.281.806,00 |
26.03.2024 | 123,57 | 124,29 | 122,37 | 123,45 | 0,64% | 2.133.090,00 |
25.03.2024 | 122,23 | 123,29 | 121,00 | 122,66 | -0,29% | 1.140.941,00 |
22.03.2024 | 122,65 | 123,40 | 121,17 | 123,02 | 0,13% | 1.503.916,00 |
21.03.2024 | 125,01 | 127,46 | 122,38 | 122,86 | -0,47% | 2.096.270,00 |
20.03.2024 | 122,64 | 124,08 | 121,23 | 123,44 | 1,34% | 2.929.623,00 |
19.03.2024 | 119,44 | 121,91 | 118,75 | 121,81 | 0,78% | 2.699.008,00 |
18.03.2024 | 121,53 | 122,85 | 120,56 | 120,87 | 0,37% | 2.068.658,00 |
15.03.2024 | 122,96 | 123,50 | 119,79 | 120,42 | -1,82% | 4.325.900,00 |
14.03.2024 | 122,63 | 123,85 | 120,09 | 122,65 | -0,76% | 2.720.711,00 |
13.03.2024 | 122,47 | 125,42 | 121,52 | 123,59 | 0,49% | 3.302.887,00 |
12.03.2024 | 121,70 | 123,07 | 119,92 | 122,99 | 1,27% | 3.067.075,00 |
11.03.2024 | 120,15 | 122,35 | 118,40 | 121,45 | 0,12% | 3.695.907,00 |
08.03.2024 | 122,00 | 125,70 | 120,78 | 121,31 | -1,29% | 3.727.158,00 |
07.03.2024 | 125,00 | 125,00 | 121,52 | 122,89 | -1,32% | 3.884.627,00 |
06.03.2024 | 126,75 | 127,00 | 122,19 | 124,54 | 0,82% | 4.474.591,00 |
05.03.2024 | 129,09 | 129,25 | 122,03 | 123,53 | -5,46% | 6.143.573,00 |
04.03.2024 | 129,39 | 131,87 | 126,40 | 130,67 | 0,35% | 5.378.205,00 |
01.03.2024 | 131,75 | 131,94 | 129,20 | 130,22 | -0,85% | 3.470.153,00 |
29.02.2024 | 130,47 | 134,30 | 129,41 | 131,33 | 0,71% | 5.176.432,00 |
28.02.2024 | 129,79 | 132,05 | 128,83 | 130,41 | -0,41% | 2.108.116,00 |
27.02.2024 | 130,86 | 132,18 | 129,90 | 130,95 | 1,24% | 1.963.242,00 |
26.02.2024 | 130,00 | 131,50 | 128,78 | 129,35 | -0,12% | 2.323.920,00 |
23.02.2024 | 131,77 | 132,78 | 129,13 | 129,51 | -1,24% | 3.498.398,00 |
22.02.2024 | 130,20 | 132,52 | 129,76 | 131,13 | 4,21% | 4.298.575,00 |
21.02.2024 | 124,81 | 126,65 | 123,43 | 125,83 | -1,43% | 3.501.281,00 |
20.02.2024 | 128,00 | 129,05 | 125,10 | 127,66 | -1,60% | 3.732.108,00 |
16.02.2024 | 131,98 | 132,48 | 128,44 | 129,74 | -1,55% | 4.977.646,00 |
15.02.2024 | 136,36 | 137,45 | 131,32 | 131,78 | -3,21% | 6.140.178,00 |
14.02.2024 | 134,79 | 137,93 | 133,41 | 136,15 | 3,39% | 8.112.834,00 |
13.02.2024 | 126,50 | 138,61 | 123,50 | 131,68 | -2,35% | 15.677.801,00 |
12.02.2024 | 135,13 | 137,11 | 133,31 | 134,85 | -0,04% | 9.412.826,00 |
09.02.2024 | 135,81 | 137,85 | 134,68 | 134,91 | 2,63% | 6.683.393,00 |
08.02.2024 | 128,08 | 133,24 | 127,87 | 131,45 | 0,64% | 4.361.318,00 |
07.02.2024 | 131,30 | 132,87 | 130,16 | 130,62 | 1,11% | 3.696.279,00 |
06.02.2024 | 132,08 | 132,78 | 126,85 | 129,18 | -1,49% | 3.693.786,00 |
05.02.2024 | 135,14 | 137,93 | 129,80 | 131,14 | -2,36% | 4.089.841,00 |
02.02.2024 | 132,02 | 135,22 | 130,25 | 134,31 | 5,84% | 7.697.226,00 |
01.02.2024 | 125,67 | 127,55 | 123,87 | 126,90 | 1,98% | 3.222.425,00 |
31.01.2024 | 123,29 | 127,32 | 122,55 | 124,44 | -1,88% | 3.983.565,00 |
30.01.2024 | 128,36 | 129,06 | 125,51 | 126,83 | -1,58% | 3.371.515,00 |
29.01.2024 | 124,78 | 128,94 | 124,59 | 128,87 | 3,97% | 3.609.598,00 |
26.01.2024 | 121,46 | 124,92 | 120,59 | 123,95 | 1,44% | 4.501.588,00 |
25.01.2024 | 123,61 | 123,69 | 119,34 | 122,19 | -0,32% | 9.431.958,00 |
24.01.2024 | 130,50 | 130,50 | 122,22 | 122,58 | -4,98% | 10.499.830,00 |
23.01.2024 | 133,00 | 133,15 | 128,56 | 129,01 | -2,99% | 5.797.527,00 |
22.01.2024 | 133,40 | 136,08 | 131,79 | 132,98 | 2,05% | 4.907.986,00 |
19.01.2024 | 128,05 | 130,50 | 126,62 | 130,31 | 2,67% | 3.972.195,00 |
18.01.2024 | 128,21 | 128,64 | 123,92 | 126,92 | 0,71% | 4.071.978,00 |
17.01.2024 | 122,81 | 126,06 | 120,28 | 126,03 | 1,81% | 6.172.384,00 |
16.01.2024 | 122,76 | 124,89 | 121,96 | 123,79 | 0,64% | 3.105.571,00 |
12.01.2024 | 121,00 | 123,09 | 120,01 | 123,00 | 1,75% | 3.665.096,00 |
11.01.2024 | 121,46 | 121,86 | 118,43 | 120,88 | 0,57% | 3.001.609,00 |
10.01.2024 | 121,75 | 122,00 | 118,43 | 120,19 | -0,82% | 4.219.822,00 |
09.01.2024 | 118,46 | 121,74 | 118,28 | 121,18 | 1,62% | 2.560.052,00 |
08.01.2024 | 116,61 | 119,84 | 116,61 | 119,25 | 2,81% | 3.002.357,00 |
05.01.2024 | 113,02 | 117,04 | 112,99 | 115,99 | 2,63% | 4.539.479,00 |
04.01.2024 | 111,65 | 113,86 | 110,70 | 113,02 | 0,53% | 3.675.303,00 |
03.01.2024 | 113,76 | 114,23 | 111,27 | 112,42 | -2,31% | 3.666.023,00 |
02.01.2024 | 119,23 | 119,23 | 114,28 | 115,08 | -5,19% | 4.431.180,00 |
29.12.2023 | 123,00 | 123,73 | 120,89 | 121,38 | -1,54% | 2.194.121,00 |
28.12.2023 | 124,00 | 124,48 | 122,82 | 123,28 | -0,26% | 1.506.179,00 |
27.12.2023 | 124,00 | 124,16 | 122,61 | 123,60 | 0,03% | 1.400.331,00 |
26.12.2023 | 122,85 | 123,82 | 122,25 | 123,56 | 0,87% | 1.142.754,00 |
22.12.2023 | 123,21 | 123,46 | 121,21 | 122,49 | 0,01% | 2.202.450,00 |
21.12.2023 | 122,75 | 123,13 | 120,66 | 122,48 | 1,54% | 2.426.942,00 |
20.12.2023 | 121,67 | 123,49 | 120,16 | 120,62 | -1,46% | 2.606.806,00 |
19.12.2023 | 124,45 | 124,69 | 121,59 | 122,41 | -0,70% | 2.753.069,00 |
18.12.2023 | 122,44 | 124,15 | 121,69 | 123,27 | 0,55% | 2.550.889,00 |
15.12.2023 | 121,59 | 123,82 | 120,72 | 122,60 | 1,62% | 6.436.409,00 |
14.12.2023 | 119,01 | 120,96 | 117,69 | 120,65 | 2,92% | 5.620.796,00 |
13.12.2023 | 114,72 | 117,46 | 113,50 | 117,23 | 2,24% | 4.162.641,00 |
12.12.2023 | 113,46 | 115,50 | 112,59 | 114,66 | -0,06% | 1.939.469,00 |
11.12.2023 | 114,82 | 115,90 | 114,10 | 114,73 | 0,79% | 2.689.411,00 |
08.12.2023 | 113,28 | 114,39 | 112,25 | 113,83 | -1,02% | 3.127.618,00 |
07.12.2023 | 117,08 | 117,48 | 114,35 | 115,00 | 0,60% | 2.870.458,00 |
06.12.2023 | 118,00 | 118,95 | 114,23 | 114,31 | -3,18% | 4.064.474,00 |
05.12.2023 | 117,72 | 118,80 | 115,86 | 118,07 | -0,09% | 2.703.778,00 |
04.12.2023 | 117,40 | 118,41 | 115,29 | 118,18 | -0,37% | 4.501.485,00 |
01.12.2023 | 117,29 | 118,77 | 116,08 | 118,62 | 1,76% | 3.584.923,00 |
30.11.2023 | 118,19 | 120,26 | 115,51 | 116,57 | -0,07% | 4.798.167,00 |
29.11.2023 | 115,18 | 117,72 | 115,00 | 116,65 | 2,11% | 4.193.738,00 |
28.11.2023 | 112,26 | 114,84 | 112,15 | 114,24 | 2,07% | 3.620.561,00 |
27.11.2023 | 112,64 | 114,16 | 111,57 | 111,92 | -0,84% | 2.878.933,00 |
24.11.2023 | 112,14 | 113,12 | 111,16 | 112,87 | 0,66% | 1.304.787,00 |
22.11.2023 | 112,95 | 113,57 | 110,72 | 112,13 | 0,18% | 2.507.386,00 |
21.11.2023 | 109,72 | 112,18 | 108,62 | 111,93 | 0,14% | 3.508.614,00 |
20.11.2023 | 109,52 | 112,19 | 109,13 | 111,77 | 2,04% | 4.092.496,00 |
17.11.2023 | 109,07 | 110,00 | 108,74 | 109,54 | 0,38% | 2.295.856,00 |
16.11.2023 | 109,19 | 110,69 | 108,26 | 109,12 | -0,29% | 2.477.550,00 |
15.11.2023 | 109,99 | 112,11 | 109,10 | 109,44 | 0,39% | 5.196.795,00 |
14.11.2023 | 106,59 | 109,19 | 104,40 | 109,02 | 4,58% | 5.824.814,00 |
13.11.2023 | 103,49 | 105,86 | 102,74 | 104,25 | 0,58% | 4.727.054,00 |
10.11.2023 | 99,85 | 103,85 | 99,51 | 103,65 | 3,41% | 5.100.281,00 |
09.11.2023 | 100,49 | 102,48 | 99,60 | 100,23 | 0,24% | 6.947.701,00 |
08.11.2023 | 101,70 | 103,96 | 99,21 | 99,99 | -2,16% | 8.377.648,00 |
07.11.2023 | 98,99 | 104,43 | 96,17 | 102,20 | 28,47% | 29.134.771,00 |
06.11.2023 | 82,83 | 82,87 | 79,07 | 79,55 | -3,04% | 9.905.435,00 |
03.11.2023 | 79,47 | 83,05 | 79,00 | 82,04 | 3,53% | 5.744.698,00 |
02.11.2023 | 81,80 | 83,57 | 77,81 | 79,24 | -1,07% | 6.804.200,00 |