Deutsche Märkte öffnen in 9 Minuten

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,32-0,18 (-0,12%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 2021146,30147,94143,59147,32147,321.791.700
23. Sept. 2021150,67150,67146,36147,50147,502.253.400
22. Sept. 2021145,83149,57145,46148,69148,692.894.700
21. Sept. 2021143,32146,25142,11145,38145,383.325.300
20. Sept. 2021138,60143,34137,59142,25142,252.447.000
17. Sept. 2021144,93145,86141,91143,13143,133.391.100
16. Sept. 2021139,19144,63138,87144,14144,142.799.100
15. Sept. 2021137,49139,21136,87139,11139,111.775.800
14. Sept. 2021135,72138,57134,50138,12138,122.423.700
13. Sept. 2021137,28138,22131,39135,23135,233.218.300
10. Sept. 2021141,74142,79136,87137,15137,152.652.500
09. Sept. 2021140,00143,12139,15140,90140,903.502.500
08. Sept. 2021136,03141,14133,03139,57139,574.792.400
07. Sept. 2021138,18138,83135,76137,36137,362.532.000
03. Sept. 2021137,22139,53136,42138,06138,061.936.400
02. Sept. 2021136,63137,35135,18137,09137,092.009.300
01. Sept. 2021138,08139,68135,71135,77135,772.945.000
31. Aug. 2021136,99138,12134,73137,80137,802.120.000
30. Aug. 2021135,61138,47134,21136,63136,632.020.100
27. Aug. 2021131,87136,65131,60134,84134,842.071.500
26. Aug. 2021135,09139,17131,23131,30131,304.116.600
25. Aug. 2021135,45136,78134,29135,63135,632.118.300
24. Aug. 2021133,70137,66133,23135,48135,482.445.500
23. Aug. 2021131,07132,80129,84132,50132,502.664.000
20. Aug. 2021131,71132,87129,04131,15131,152.779.400
19. Aug. 2021131,30137,11129,68132,42132,423.016.400
18. Aug. 2021133,00134,52131,13132,68132,681.844.900
17. Aug. 2021132,63134,19131,04133,00133,001.622.800
16. Aug. 2021135,51136,22129,29133,52133,522.893.900
13. Aug. 2021131,05137,50130,61135,49135,495.582.700
12. Aug. 2021127,40131,13126,91130,28130,284.324.000
11. Aug. 2021125,11128,74122,23128,21128,213.538.700
10. Aug. 2021130,21130,21124,90125,30125,304.207.700
09. Aug. 2021128,68130,56124,49130,00130,004.707.300
06. Aug. 2021129,82133,00128,12131,92131,924.016.800
05. Aug. 2021131,64135,38126,33132,47132,4711.690.300
04. Aug. 2021114,86116,39113,10114,93114,932.689.700
03. Aug. 2021111,63114,92111,18114,68114,682.383.600
02. Aug. 2021110,85113,20109,11111,63111,631.819.800
30. Juli 2021110,52114,20110,37110,70110,701.808.100
29. Juli 2021111,06112,92111,00111,23111,23789.800
28. Juli 2021110,09112,69109,50111,45111,451.716.800
27. Juli 2021109,99110,91106,57109,62109,621.356.900
26. Juli 2021110,65110,78108,30109,79109,791.343.200
23. Juli 2021110,35112,53109,91111,23111,232.525.300
22. Juli 2021109,24112,38109,02110,20110,201.951.400
21. Juli 2021107,58108,77106,00108,39108,391.088.500
20. Juli 2021105,67108,89103,43107,52107,521.392.100
19. Juli 2021102,51105,28101,38104,83104,831.687.500
16. Juli 2021104,62105,56103,36104,64104,64890.700
15. Juli 2021104,55105,92102,35103,48103,481.553.000
14. Juli 2021107,16107,67104,36104,67104,671.262.100
13. Juli 2021107,64108,78105,69106,59106,591.084.500
12. Juli 2021109,23109,90106,54107,76107,761.533.100
09. Juli 2021107,00108,29105,90108,12108,121.329.900
08. Juli 2021105,87107,72103,96107,10107,101.718.400
07. Juli 2021109,52110,24106,09107,31107,311.422.900
06. Juli 2021106,66109,80106,58108,68108,682.186.000
02. Juli 2021105,32107,20104,98106,47106,471.423.700
01. Juli 2021103,51105,52102,51104,57104,571.797.000
30. Juni 2021106,58106,74103,74104,08104,081.769.800
29. Juni 2021106,50107,40105,30107,20107,201.487.400
28. Juni 2021106,00107,19105,46106,44106,441.452.700
25. Juni 2021106,70107,14104,40106,06106,065.560.700
24. Juni 2021106,91107,25105,28106,44106,442.861.900
23. Juni 2021104,74106,54104,44106,53106,532.399.200
22. Juni 2021102,63105,25102,27104,54104,542.355.300
21. Juni 2021101,75103,3499,55102,35102,352.691.900
18. Juni 2021102,52104,21101,50103,26103,264.717.200
17. Juni 202197,26102,5697,10101,75101,754.231.200
16. Juni 202196,6099,8896,0698,3898,383.614.100
15. Juni 202196,9297,4495,7096,5996,591.887.800
14. Juni 202196,0097,8995,6097,2597,252.577.900
11. Juni 202194,9195,8093,5495,4895,482.650.000
10. Juni 202191,5695,5091,2894,5094,504.218.100
09. Juni 202192,4493,4891,1791,7291,721.606.200
08. Juni 202191,4993,1591,2492,4892,481.692.300
07. Juni 202187,8291,4687,1090,6290,621.735.300
04. Juni 202188,9890,9987,7588,4588,451.684.200
03. Juni 202191,1991,4588,0288,6988,692.284.400
02. Juni 202191,5092,2990,6691,6091,601.448.100
01. Juni 202191,3592,4589,9091,8891,882.017.800
28. Mai 202193,2794,3991,0491,0591,051.654.500
27. Mai 202190,1492,3588,2192,3192,313.994.100
26. Mai 202190,6593,9490,2991,4391,432.308.600
25. Mai 202189,9090,6488,4189,5889,582.072.600
24. Mai 202189,5090,7388,7189,7689,762.728.900
21. Mai 202190,2190,8987,5588,9588,953.787.500
20. Mai 202184,7588,7284,2988,1288,124.048.000
19. Mai 202181,3085,4680,0283,6783,674.236.000
18. Mai 202181,7184,0880,8983,1183,114.149.300
17. Mai 202180,0882,6678,5181,0381,035.421.900
14. Mai 202178,1482,8276,8082,5182,514.467.100
13. Mai 202177,9780,4376,1577,3977,394.129.600
12. Mai 202177,6777,9475,2976,8476,842.863.700
11. Mai 202173,1479,1073,0478,6278,624.305.600
10. Mai 202176,5077,4674,3776,8676,863.524.100
07. Mai 202179,3479,7875,8577,2977,296.992.000
06. Mai 202175,6875,6869,7371,3671,366.749.300
05. Mai 202178,9179,3976,1176,7476,741.848.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...