Deutsche Märkte schließen in 1 Stunde 39 Minute

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
86,88+4,18 (+5,05%)
Ab 09:51AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 202386,6987,6185,7986,8886,88988.682
01. Feb. 202376,1682,7375,5482,7082,707.943.700
31. Jan. 202373,9774,9072,8274,8174,813.199.000
30. Jan. 202375,4376,1872,7973,8473,844.407.800
27. Jan. 202373,5878,6373,5677,2377,237.438.900
26. Jan. 202373,1776,0471,7776,0076,006.877.500
25. Jan. 202369,3671,7265,6170,7570,7510.284.600
24. Jan. 202374,4576,4373,2973,6973,694.761.400
23. Jan. 202371,3875,5170,2675,2975,294.425.800
20. Jan. 202368,2371,1467,8171,0571,053.417.800
19. Jan. 202369,2370,0266,8567,4367,433.626.700
18. Jan. 202374,4674,7969,6269,7069,703.478.900
17. Jan. 202370,1973,7368,8073,0673,063.851.200
13. Jan. 202367,7570,6567,4370,4770,472.926.300
12. Jan. 202369,7969,7965,8469,2169,214.390.800
11. Jan. 202367,2069,2866,1469,0369,033.865.500
10. Jan. 202365,2266,8863,5666,7766,773.654.000
09. Jan. 202365,8067,8364,8965,9465,944.237.800
06. Jan. 202363,1664,6761,3464,1464,145.092.100
05. Jan. 202367,8068,0163,3963,5063,507.975.700
04. Jan. 202372,1272,6067,8268,9668,965.188.100
03. Jan. 202375,1976,6070,4572,0972,093.551.000
30. Dez. 202272,2173,8272,1873,5073,502.185.200
29. Dez. 202270,4874,1870,0373,9473,943.279.400
28. Dez. 202270,3671,7069,3069,8469,842.160.900
27. Dez. 202271,7072,2069,8870,5770,572.213.800
23. Dez. 202272,2972,7870,8672,4272,422.125.300
22. Dez. 202275,2375,9271,9072,9572,953.365.500
21. Dez. 202275,6777,9873,5577,1777,172.546.800
20. Dez. 202275,0076,8074,3875,9875,983.021.000
19. Dez. 202277,7578,4275,8176,0576,053.053.300
16. Dez. 202277,9178,9075,9577,8377,834.464.300
15. Dez. 202278,5081,5477,8978,3178,313.833.200
14. Dez. 202282,7183,6079,0580,4880,485.196.600
13. Dez. 202283,1485,4479,0079,7179,716.809.600
12. Dez. 202274,8678,4874,3676,9976,994.703.900
09. Dez. 202274,3076,7173,2474,5674,564.638.400
08. Dez. 202269,9375,2468,5974,0274,026.946.200
07. Dez. 202271,3471,3468,2268,2868,284.613.600
06. Dez. 202270,4370,5067,3368,5868,584.096.300
05. Dez. 202274,2375,3269,5370,2670,264.528.500
02. Dez. 202275,4776,3772,6774,7174,715.147.700
01. Dez. 202275,2178,9474,9377,9777,974.252.500
30. Nov. 202271,2675,9070,0775,7875,786.055.300
29. Nov. 202273,9874,1471,8272,0672,062.599.900
28. Nov. 202274,3675,2573,1873,4773,472.362.400
25. Nov. 202274,6775,0572,6674,8474,843.334.600
23. Nov. 202272,5975,9871,4075,3175,313.471.300
22. Nov. 202273,3573,3670,4772,3372,335.026.100
21. Nov. 202275,1275,8673,3273,3573,352.739.600
18. Nov. 202280,2280,8274,5576,5276,524.517.400
17. Nov. 202278,8981,2077,5079,0079,003.313.900
16. Nov. 202284,5084,6781,4082,4482,444.891.000
15. Nov. 202282,4386,8882,2886,1086,107.190.600
14. Nov. 202281,3081,7677,5378,1278,124.776.000
11. Nov. 202277,0183,6976,0682,3582,355.972.900
10. Nov. 202276,0978,6974,5476,5276,5210.430.700
09. Nov. 202269,6069,6366,4567,2267,223.879.700
08. Nov. 202270,2072,7267,8570,4970,493.790.000
07. Nov. 202271,1071,3968,6869,4869,484.581.800
04. Nov. 202275,3075,5968,7070,3870,388.624.200
03. Nov. 202278,8079,0374,8075,0175,0110.609.700
02. Nov. 202279,1279,2474,3874,4874,488.664.700
01. Nov. 202283,2484,0579,5080,8080,803.507.800
31. Okt. 202280,8882,5079,7580,5180,514.077.500
28. Okt. 202278,4581,4075,9581,1381,137.762.200
27. Okt. 202283,0084,6481,3882,1682,164.096.100
26. Okt. 202281,5886,6980,4981,5081,505.823.100
25. Okt. 202282,9889,0482,9888,7588,755.505.900
24. Okt. 202282,9882,9879,3782,4382,432.961.400
21. Okt. 202280,9082,3077,6582,1582,154.779.900
20. Okt. 202281,7286,2280,6282,3482,345.595.400
19. Okt. 202280,2480,8578,0679,0079,002.828.300
18. Okt. 202284,8285,1581,1381,7881,783.665.800
17. Okt. 202279,3681,9978,5380,7980,794.401.000
14. Okt. 202282,6283,3375,5475,6975,694.197.100
13. Okt. 202277,3482,2775,5980,9080,905.417.900
12. Okt. 202282,6383,6080,2682,3582,353.262.800
11. Okt. 202284,8385,3780,4382,7282,723.822.000
10. Okt. 202287,6188,3981,8784,0284,024.515.700
07. Okt. 202290,8290,9087,3288,0688,063.011.000
06. Okt. 202294,7597,3193,1093,6693,662.376.400
05. Okt. 202292,8796,1590,6795,1195,113.490.600
04. Okt. 202294,9996,8794,5695,3595,354.950.400
03. Okt. 202289,6191,7286,5590,9490,943.244.400
30. Sept. 202287,8691,4686,8088,7888,784.006.100
29. Sept. 202287,5089,1285,8487,4587,453.242.200
28. Sept. 202288,1190,3886,9489,7689,763.099.200
27. Sept. 202288,1489,5886,6987,7487,742.875.900
26. Sept. 202287,1590,0786,2686,4186,412.728.500
23. Sept. 202288,1589,9586,0987,2887,285.433.100
22. Sept. 202293,9295,3689,3689,4489,445.836.500
21. Sept. 202295,5099,4293,5994,5194,514.185.200
20. Sept. 202292,9795,0091,8793,5793,572.996.900
19. Sept. 202290,3593,9490,1593,8093,803.480.400
16. Sept. 202291,7692,1189,5291,2591,256.118.100
15. Sept. 202295,26100,8194,5995,3695,365.118.400
14. Sept. 202298,34100,1396,0497,0397,033.540.600
13. Sept. 202297,0099,1495,8496,6396,635.023.800
12. Sept. 2022102,07104,95101,62104,39104,394.014.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...