Deutsche Märkte geschlossen

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
117,38+7,62 (+6,94%)
Ab 01:33PM EDT. Markt geöffnet.
Zeitraum:
10. Aug. 2021 - 10. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Aug. 2022116,46118,77116,07117,38117,383.158.542
09. Aug. 2022110,95112,01107,49109,76109,764.857.300
08. Aug. 2022113,29119,23112,31112,98112,985.438.000
05. Aug. 2022106,20115,53105,69113,29113,296.394.100
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 202298,50102,3096,87102,01102,016.690.400
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 2022100,90106,2193,5793,7993,794.740.400
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 202294,6596,7892,2293,6093,604.458.000
14. Juli 202296,3096,4991,5693,7893,783.206.700
13. Juli 202295,26101,1492,1397,3497,344.852.500
12. Juli 2022104,69107,2595,5797,3297,326.087.300
11. Juli 2022106,41107,09101,07104,01104,013.211.400
08. Juli 2022105,30111,41103,22108,29108,293.961.300
07. Juli 2022107,53110,82106,89107,70107,704.422.700
06. Juli 2022108,85112,58105,90108,03108,034.086.400
05. Juli 2022100,92110,0898,06108,38108,386.543.700
01. Juli 202295,25101,2095,09101,05101,053.821.100
30. Juni 202297,0897,5990,4695,2495,244.417.300
29. Juni 202297,10100,9595,1398,3798,373.126.200
28. Juni 2022104,80106,9796,1397,3297,324.468.900
27. Juni 2022106,16107,91102,04105,20105,204.215.400
24. Juni 2022102,54107,81102,25107,48107,486.592.900
23. Juni 202292,54102,2191,30100,60100,607.341.000
22. Juni 202288,5095,1587,9391,0991,093.656.100
21. Juni 202288,0093,1487,1590,3190,314.348.000
17. Juni 202282,3187,2281,9285,6385,635.896.600
16. Juni 202285,4887,7981,1281,9981,996.016.300
15. Juni 202286,1391,3084,0089,3589,358.527.500
14. Juni 202287,4589,8684,7087,1187,114.384.000
13. Juni 202290,6394,1185,7486,1486,146.710.100
10. Juni 2022100,89100,9893,8196,2096,205.025.900
09. Juni 2022107,33110,92103,00103,64103,645.852.300
08. Juni 2022106,56111,82106,56107,35107,353.668.800
07. Juni 2022101,58110,40101,17108,06108,064.300.800
06. Juni 2022108,38109,41102,38103,16103,163.962.100
03. Juni 2022106,82110,95103,78105,44105,445.763.200
02. Juni 202297,39116,6296,20110,08110,0815.399.700
01. Juni 202296,84103,8895,5397,5097,506.668.900
31. Mai 202298,1699,3993,6495,3995,395.545.000
27. Mai 202291,0298,1890,6398,0798,076.535.300
26. Mai 202283,2191,6182,1589,6389,636.696.100
25. Mai 202284,6990,3883,8588,7388,735.822.900
24. Mai 202291,9392,6684,1485,8185,814.988.000
23. Mai 202294,5395,9690,1693,9393,934.170.900
20. Mai 202298,52100,9390,1894,7994,796.090.900
19. Mai 202289,83100,6188,9096,5396,538.149.000
18. Mai 202294,1395,0584,6988,0788,079.012.000
17. Mai 2022100,38102,0087,5695,0595,059.610.400
16. Mai 2022106,83108,9396,1097,1997,196.186.200
13. Mai 2022103,15109,73101,61108,86108,866.217.000
12. Mai 202295,50105,6292,6198,8398,837.124.100
11. Mai 202296,13104,7494,1897,8797,877.493.100
10. Mai 2022101,35104,5192,3998,3198,317.323.500
09. Mai 2022105,10108,0696,0897,5397,538.865.800
06. Mai 2022109,75118,60101,37110,00110,008.274.800
05. Mai 2022118,00124,43106,86111,87111,8711.142.000
04. Mai 2022116,07119,33104,77119,00119,006.707.800
03. Mai 2022119,07121,17112,80114,89114,895.419.500
02. Mai 2022119,94123,34116,18120,20120,204.289.300
29. Apr. 2022126,51130,66120,36120,78120,783.902.300
28. Apr. 2022124,09130,70121,00128,47128,473.880.200
27. Apr. 2022122,61127,43119,61120,44120,444.202.200
26. Apr. 2022121,61124,79118,20119,35119,355.972.800
25. Apr. 2022118,49124,60117,86121,68121,689.132.000
22. Apr. 2022123,41125,39117,94118,40118,404.421.700
21. Apr. 2022133,65137,44121,21121,82121,823.134.900
20. Apr. 2022138,58138,58130,20131,62131,622.124.200
19. Apr. 2022131,43138,80129,92137,28137,283.000.200
18. Apr. 2022135,00135,59127,06131,11131,112.213.800
14. Apr. 2022142,67142,85135,35136,04136,042.311.100
13. Apr. 2022134,95144,42134,75142,87142,872.855.000
12. Apr. 2022140,00145,19134,80135,50135,502.991.300
11. Apr. 2022131,63137,87130,68135,09135,092.726.900
08. Apr. 2022134,79137,28132,13134,29134,292.377.200
07. Apr. 2022136,11140,75132,86137,24137,242.340.600
06. Apr. 2022142,43143,38134,05137,27137,274.017.400
05. Apr. 2022156,85157,37143,91146,90146,904.437.100
04. Apr. 2022154,03159,00153,27156,56156,562.674.900
01. Apr. 2022150,98156,42149,89153,50153,503.290.100
31. März 2022150,73156,16148,01151,47151,473.879.700
30. März 2022153,00158,24148,54149,66149,663.240.400
29. März 2022153,96157,35148,83155,41155,416.686.200
28. März 2022146,36151,32143,51149,35149,352.365.900
25. März 2022152,00153,20142,03146,84146,842.755.700
24. März 2022147,94152,47143,75152,21152,212.787.000
23. März 2022145,50152,62142,02146,44146,442.971.900
22. März 2022142,19151,92140,49148,65148,654.634.200
21. März 2022142,89145,47134,63140,14140,143.767.400
18. März 2022136,44147,95135,76145,76145,764.945.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...