Deutsche Märkte schließen in 4 Stunden 19 Minuten

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
88,76+0,34 (+0,38%)
Börsenschluss: 04:00PM EDT
88,46 -0,30 (-0,34%)
Vorbörslich: 07:09AM EDT
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 202389,1089,7287,2688,7688,762.487.600
21. Sept. 202391,0091,3488,1388,4288,424.259.200
20. Sept. 202392,8994,8191,9892,0592,052.935.900
19. Sept. 202394,0094,0591,7292,8992,892.117.100
18. Sept. 202393,8095,4993,2594,5094,501.860.200
15. Sept. 202395,9696,6193,5194,5594,558.094.300
14. Sept. 202398,0398,7196,4697,5197,511.932.100
13. Sept. 202398,0599,4097,3397,4897,482.226.800
12. Sept. 202399,92101,1698,1798,2298,222.843.200
11. Sept. 202398,19102,0097,85101,88101,884.035.100
08. Sept. 202396,6599,1096,0897,6697,663.620.000
07. Sept. 202395,6796,9894,6496,6896,682.473.600
06. Sept. 202397,1698,3095,6497,6697,663.263.000
05. Sept. 202395,6098,0295,1798,0098,003.334.900
01. Sept. 202397,7398,8496,9297,7397,733.247.300
31. Aug. 202394,6698,1494,6696,4896,484.390.100
30. Aug. 202392,7194,2091,8594,1694,163.966.400
29. Aug. 202392,3195,0591,9493,8193,812.345.400
28. Aug. 202393,2593,4391,4892,5492,542.289.900
25. Aug. 202391,7094,0091,1392,6092,602.761.500
24. Aug. 202397,3597,3591,3791,8591,853.788.100
23. Aug. 202393,6995,9892,2695,4495,443.048.700
22. Aug. 202395,4795,8792,6793,6993,693.214.300
21. Aug. 202394,9996,4894,2394,6994,694.747.600
18. Aug. 202389,4094,2589,0493,6393,635.407.000
17. Aug. 202390,0591,0089,4290,2990,294.189.200
16. Aug. 202388,8692,1488,1090,6090,605.264.300
15. Aug. 202389,3789,6587,5588,5288,523.108.400
14. Aug. 202388,0990,3087,5989,7889,783.215.400
11. Aug. 202388,7390,9688,6089,4489,443.170.500
10. Aug. 202388,8392,1688,5190,7290,727.251.700
09. Aug. 202387,9588,8784,4686,7686,768.504.900
08. Aug. 202384,3889,2483,8788,0488,0426.640.900
07. Aug. 2023109,22110,08104,77106,30106,307.678.800
04. Aug. 2023114,79115,95107,30107,53107,536.321.800
03. Aug. 2023106,22107,57105,00107,10107,104.359.600
02. Aug. 2023111,81112,49105,41106,83106,836.044.500
01. Aug. 2023115,00115,84113,77114,95114,952.189.500
31. Juli 2023113,43116,78113,43116,72116,724.030.400
28. Juli 2023111,11113,24109,72112,19112,192.852.900
27. Juli 2023113,15113,20108,60109,46109,463.327.700
26. Juli 2023109,58112,69107,05110,64110,645.720.400
25. Juli 2023115,79118,02114,32115,30115,306.384.300
24. Juli 2023110,22111,62109,34111,49111,492.986.000
21. Juli 2023110,87111,50108,67109,87109,876.914.900
20. Juli 2023113,00114,29109,74109,90109,903.811.800
19. Juli 2023116,00117,45113,53115,22115,224.032.100
18. Juli 2023112,67115,00111,37113,82113,823.358.200
17. Juli 2023109,41113,63109,01112,77112,773.532.300
14. Juli 2023110,00111,60107,66108,53108,533.305.800
13. Juli 2023106,50109,65106,14109,19109,193.932.800
12. Juli 2023108,21108,51104,66105,44105,445.492.500
11. Juli 2023102,03106,08101,06104,98104,985.187.400
10. Juli 202397,65102,4996,59101,45101,454.050.100
07. Juli 202397,50101,5097,4798,0298,024.972.200
06. Juli 202396,5897,2495,3197,0897,082.111.600
05. Juli 202397,2098,9795,8498,2898,283.039.600
03. Juli 202398,1099,8397,3798,2998,291.586.700
30. Juni 202397,92100,4497,2198,3898,383.302.400
29. Juni 202397,9698,5095,0196,4596,452.717.400
28. Juni 202395,69100,5895,6398,1598,155.266.700
27. Juni 202394,0696,1392,7095,6995,692.570.300
26. Juni 202393,1096,3292,7593,3493,342.825.700
23. Juni 202393,0095,1192,3393,6793,672.920.800
22. Juni 202391,6696,1590,8894,5094,504.383.200
21. Juni 202396,3297,1091,8591,9491,945.481.200
20. Juni 202395,6097,9895,3096,6896,683.210.700
16. Juni 202398,6398,8095,2795,7595,754.529.300
15. Juni 202395,2699,1395,1998,1998,193.717.300
14. Juni 202397,2398,2195,3796,2896,283.305.900
13. Juni 202399,74100,3096,5597,7597,752.700.400
12. Juni 202395,0897,7494,7597,7097,702.859.500
09. Juni 202397,0398,7394,9195,6395,634.057.400
08. Juni 202392,7396,1392,0896,0296,023.861.600
07. Juni 2023101,68102,6593,3193,5993,597.638.000
06. Juni 2023100,06103,1299,97101,85101,854.747.800
05. Juni 202397,63100,5796,06100,35100,354.180.500
02. Juni 202399,99103,8098,7398,7798,777.891.000
01. Juni 202393,0096,0891,6694,9994,994.204.600
31. Mai 202393,0995,6292,5494,9194,914.830.000
30. Mai 202394,9395,3492,4393,6993,693.435.400
26. Mai 202392,8895,7692,5293,1693,163.922.200
25. Mai 202394,8597,4091,3592,4192,415.408.800
24. Mai 202392,7394,4391,8093,4493,443.465.800
23. Mai 202392,9994,7992,8093,0793,073.398.500
22. Mai 202392,2094,1991,1393,8793,873.807.200
19. Mai 202393,6894,3791,0092,0992,095.624.500
18. Mai 202391,2694,7991,2694,5494,545.672.600
17. Mai 202388,5091,6688,2891,2891,285.085.900
16. Mai 202387,8888,6787,3588,0788,074.394.900
15. Mai 202387,9389,7587,3388,5088,506.413.400
12. Mai 202385,9888,3585,7087,2587,256.540.200
11. Mai 202386,4586,8785,3786,6586,655.051.400
10. Mai 202382,4286,7981,8086,0086,0011.311.700
09. Mai 202378,1781,4677,9579,5979,595.418.800
08. Mai 202376,8178,8675,0278,5478,545.361.900
05. Mai 202375,8179,2375,3076,5776,578.547.200
04. Mai 202370,4377,0770,0075,4075,4015.351.900
03. Mai 202363,6767,4163,0065,8465,847.780.100
02. Mai 202365,0065,8763,9364,0464,043.667.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...