Deutsche Märkte schließen in 5 Stunden 33 Minuten

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
70,26-4,45 (-5,96%)
Börsenschluss: 04:00PM EST
70,30 +0,04 (+0,06%)
Vorbörslich: 05:41AM EST
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 202274,2375,3269,5370,2670,264.526.400
02. Dez. 202275,4776,3772,6774,7174,715.145.100
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. 202280,2280,8274,5576,5276,524.514.000
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. 202277,0183,6976,0682,3582,355.966.400
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. 202275,3075,5968,7070,3870,388.619.300
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
09. Sept. 2022100,00101,2999,28100,54100,544.772.200
08. Sept. 202294,3599,4293,6097,8997,893.681.800
07. Sept. 202292,0996,0691,1595,6295,622.760.700
06. Sept. 202296,6396,6392,1592,3392,333.674.400
02. Sept. 202299,19100,6095,5096,9496,943.771.300
01. Sept. 2022101,88101,8893,2097,1497,147.602.200
31. Aug. 2022106,58109,78103,07104,95104,953.851.500
30. Aug. 2022106,22108,21102,45104,61104,612.425.800
29. Aug. 2022104,39108,00104,26105,29105,292.415.700
26. Aug. 2022109,83113,05106,42106,73106,733.712.400
25. Aug. 2022109,75111,78107,37110,38110,383.789.400
24. Aug. 2022102,62106,34102,21105,30105,302.678.900
23. Aug. 2022102,55104,80101,12102,99102,992.748.800
22. Aug. 2022102,35103,89100,28101,85101,853.979.600
19. Aug. 2022107,36107,36102,98105,73105,734.244.500
18. Aug. 2022109,29110,82108,60109,45109,452.150.500
17. Aug. 2022111,09112,21108,29110,02110,022.909.600
16. Aug. 2022114,51114,88109,57113,54113,544.006.900
15. Aug. 2022115,25117,90113,67116,20116,202.191.000
12. Aug. 2022116,00116,15113,38115,72115,723.434.600
11. Aug. 2022119,51120,75113,84114,78114,784.500.000
10. Aug. 2022116,46118,77116,05117,76117,765.254.000
09. Aug. 2022110,95112,01107,49109,76109,764.858.800
08. Aug. 2022113,29119,23112,31112,98112,985.438.000
05. Aug. 2022106,20115,53105,69113,29113,296.396.000
04. Aug. 2022103,26111,54102,10110,49110,4913.692.900
03. Aug. 2022107,18113,08106,55112,42112,425.515.600
02. Aug. 2022101,10108,79100,89106,37106,373.649.900
01. Aug. 202299,80105,5397,63103,45103,454.757.600
29. Juli 202298,50102,3096,87102,01102,016.692.000
28. Juli 202293,3296,3091,4195,7295,724.152.500
27. Juli 202290,1995,0287,7894,0694,066.819.900
26. Juli 202289,3589,3584,4685,7285,725.900.300
25. Juli 202294,0094,0189,4690,4990,493.534.300
22. Juli 2022100,90106,2193,5793,7993,794.743.200
21. Juli 2022100,37102,1098,55101,23101,233.835.900
20. Juli 202296,23102,4795,23100,88100,885.223.300
19. Juli 202292,8593,4087,8092,9692,964.748.900
18. Juli 202295,3796,7790,8091,0491,044.985.200
15. Juli 202294,6596,7892,2293,6093,604.460.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...