Deutsche Märkte schließen in 2 Stunden 56 Minuten

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
66,44-1,00 (-1,48%)
Ab 09:34AM EDT. Markt geöffnet.
Zeitraum:
24. März 2022 - 24. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. März 202368,0867,2366,2966,4466,44110.342
23. März 202368,0869,5466,4367,4467,443.666.600
22. März 202369,8270,0266,1366,1966,194.435.000
21. März 202367,1769,9667,0169,6769,674.167.900
20. März 202367,6367,6964,7566,2166,217.059.500
17. März 202369,2169,9667,8568,6268,624.743.100
16. März 202367,9269,7567,2269,2169,215.677.900
15. März 202365,2368,2264,5267,5467,548.149.800
14. März 202367,5768,3564,5065,9665,966.524.000
13. März 202365,2467,5762,9966,2466,247.981.300
10. März 202369,2569,9063,9365,1465,1412.580.600
09. März 202371,0374,5269,8669,9169,915.495.600
08. März 202374,5475,2270,9971,9871,987.343.800
07. März 202376,5877,3974,3774,8274,823.326.000
06. März 202377,4178,1876,3976,5876,583.680.400
03. März 202374,2877,3474,2876,9876,984.686.900
02. März 202373,0075,0772,8974,1074,105.383.700
01. März 202376,8477,3074,7975,2275,222.880.300
28. Feb. 202377,5978,0176,1776,5276,523.640.600
27. Feb. 202377,7578,8076,5977,6077,603.210.700
24. Feb. 202375,5977,2575,3176,6776,673.667.800
23. Feb. 202381,1781,5077,2078,7078,703.277.500
22. Feb. 202379,2380,8978,3479,9679,963.392.800
21. Feb. 202377,4879,5877,3078,5278,524.109.800
17. Feb. 202382,3282,6879,0079,9979,995.964.600
16. Feb. 202380,9289,5180,6282,4782,4715.005.200
15. Feb. 202386,5790,0186,2988,7288,728.753.900
14. Feb. 202381,0086,4680,5185,4885,484.918.900
13. Feb. 202381,2584,0279,8982,2482,245.301.300
10. Feb. 202381,0981,9078,8880,5280,524.322.500
09. Feb. 202384,6085,3882,5783,4083,405.254.600
08. Feb. 202381,5284,3381,1082,6682,665.737.200
07. Feb. 202377,2880,7775,5480,3280,324.427.300
06. Feb. 202376,7779,6076,5176,9676,964.236.200
03. Feb. 202381,0184,4479,4379,4679,467.041.200
02. Feb. 202386,6988,8585,4686,9786,977.919.800
01. Feb. 202376,1682,7375,5482,7082,707.960.200
31. Jan. 202373,9774,9072,8274,8174,813.199.000
30. Jan. 202375,4376,1872,7973,8473,844.407.800
27. Jan. 202373,5878,6373,5677,2377,237.447.500
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. 202368,2371,1467,8171,0571,053.420.400
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. 202367,7570,6567,4370,4770,472.929.200
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. 202363,1664,6761,3464,1464,145.094.700
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. 202272,2173,8272,1873,5073,502.186.700
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...