118,340€
2,02%
Echtzeit-Aktienkurs Datadog
Bid:
Ask:
Aktienkurse zur Datadog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 115,11 | 118,65 | 113,31 | 118,34 | 2,02% | - |
| 03.05.2024 | 116,55 | 118,48 | 114,77 | 116,00 | -0,71% | - |
| 02.05.2024 | 120,76 | 121,86 | 115,72 | 116,83 | -3,25% | - |
| 30.04.2024 | 120,50 | 122,88 | 117,55 | 120,76 | 0,46% | 3,00 |
| 29.04.2024 | 122,22 | 123,39 | 119,86 | 120,21 | -1,60% | 2,00 |
| 26.04.2024 | 121,99 | 124,11 | 119,83 | 122,16 | -0,15% | - |
| 25.04.2024 | 117,99 | 123,28 | 114,77 | 122,34 | 4,15% | - |
| 24.04.2024 | 118,22 | 121,83 | 117,24 | 117,47 | -1,27% | 10,00 |
| 23.04.2024 | 114,52 | 119,97 | 113,91 | 118,98 | 3,96% | 25,00 |
| 22.04.2024 | 112,42 | 115,07 | 111,33 | 114,45 | 1,68% | 80,00 |
| 19.04.2024 | 117,45 | 117,75 | 112,44 | 112,56 | -4,17% | 50,00 |
| 18.04.2024 | 115,77 | 118,98 | 115,01 | 117,46 | 1,60% | - |
| 17.04.2024 | 119,55 | 120,45 | 115,48 | 115,61 | -3,39% | - |
| 16.04.2024 | 118,49 | 120,60 | 117,06 | 119,67 | 1,01% | 30,00 |
| 15.04.2024 | 118,42 | 122,37 | 118,02 | 118,47 | -1,08% | - |
| 12.04.2024 | 121,95 | 123,81 | 119,74 | 119,76 | -1,95% | 115,00 |
| 11.04.2024 | 116,65 | 122,39 | 116,53 | 122,14 | 4,53% | 380,00 |
| 10.04.2024 | 115,54 | 117,27 | 103,95 | 116,85 | 1,24% | 60,00 |
| 09.04.2024 | 115,87 | 118,08 | 114,62 | 115,42 | -0,44% | 25,00 |
| 08.04.2024 | 114,82 | 116,04 | 112,76 | 115,93 | 0,80% | 222,00 |
| 05.04.2024 | 111,45 | 115,98 | 111,07 | 115,01 | 3,31% | - |
| 04.04.2024 | 112,04 | 115,55 | 111,24 | 111,33 | -0,47% | 32,00 |
| 03.04.2024 | 115,82 | 115,83 | 111,85 | 111,86 | -3,28% | - |
| 02.04.2024 | 114,56 | 115,93 | 110,48 | 115,65 | 0,93% | - |
| 28.03.2024 | 114,27 | 115,94 | 113,10 | 114,58 | 0,45% | 150,00 |
| 27.03.2024 | 114,13 | 116,26 | 113,15 | 114,07 | 0,01% | - |
| 26.03.2024 | 113,24 | 114,98 | 112,92 | 114,06 | 0,44% | - |
| 25.03.2024 | 112,96 | 113,86 | 111,73 | 113,56 | 0,52% | 15,00 |
| 22.03.2024 | 113,23 | 114,08 | 112,07 | 112,97 | -0,39% | 136,00 |
| 21.03.2024 | 113,22 | 116,89 | 112,72 | 113,41 | 0,23% | 50,00 |
| 20.03.2024 | 111,93 | 113,65 | 111,59 | 113,15 | 0,94% | 6,00 |
| 19.03.2024 | 111,01 | 112,22 | 109,35 | 112,10 | 1,00% | 20,00 |
| 18.03.2024 | 110,22 | 112,72 | 110,22 | 110,99 | 0,36% | 36,00 |
| 15.03.2024 | 112,57 | 113,33 | 110,05 | 110,59 | -1,72% | 155,00 |
| 14.03.2024 | 113,29 | 114,44 | 110,31 | 112,52 | -0,68% | 50,00 |
| 13.03.2024 | 112,40 | 114,50 | 111,24 | 113,29 | 0,85% | 104,00 |
| 12.03.2024 | 111,92 | 113,04 | 110,10 | 112,33 | 0,62% | 110,00 |
| 11.03.2024 | 110,60 | 112,02 | 108,48 | 111,64 | 0,53% | - |
| 08.03.2024 | 111,54 | 114,62 | 110,47 | 111,05 | 0,76% | 160,00 |
| 07.03.2024 | 113,96 | 115,94 | 108,90 | 110,21 | -3,52% | 212,00 |
| 06.03.2024 | 115,44 | 116,56 | 112,27 | 114,23 | -1,18% | 170,00 |
| 05.03.2024 | 120,63 | 120,63 | 112,46 | 115,59 | -4,03% | 541,00 |
| 04.03.2024 | 119,51 | 121,42 | 116,53 | 120,44 | 0,65% | 100,00 |
| 01.03.2024 | 121,52 | 122,37 | 119,47 | 119,66 | -1,30% | - |
| 29.02.2024 | 115,98 | 123,71 | 115,98 | 121,24 | 4,67% | 24,00 |
| 28.02.2024 | 120,77 | 121,87 | 112,54 | 115,83 | -4,41% | - |
| 27.02.2024 | 118,95 | 121,85 | 117,96 | 121,18 | 1,92% | 9,00 |
| 26.02.2024 | 119,07 | 121,18 | 118,29 | 118,90 | -0,50% | 20,00 |
| 23.02.2024 | 121,14 | 122,55 | 119,32 | 119,50 | -1,31% | 30,00 |
| 22.02.2024 | 118,86 | 122,46 | 116,85 | 121,09 | 2,15% | 586,00 |
| 21.02.2024 | 116,23 | 119,71 | 114,15 | 118,54 | 2,00% | 592,00 |
| 20.02.2024 | 119,40 | 119,72 | 115,58 | 116,22 | -2,66% | 232,00 |
| 19.02.2024 | 120,01 | 120,99 | 119,39 | 119,40 | -0,52% | 203,00 |
| 16.02.2024 | 124,44 | 124,44 | 119,48 | 120,03 | -3,54% | 240,00 |
| 15.02.2024 | 127,15 | 127,75 | 121,99 | 124,43 | -2,05% | 585,00 |
| 14.02.2024 | 123,00 | 128,51 | 122,82 | 127,03 | 3,17% | 326,00 |
| 13.02.2024 | 125,19 | 130,35 | 103,50 | 123,13 | -1,51% | 1.747,00 |
| 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 |