Holen Sie sich die Stockscreener-App
116.10
0.36%
-0.36
Datadog Inc-Aktien (DDOG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-20 | $116.0 | $114.7 | $1.36 | 2,227,510.0 | -0.38% |
| 2025-05-19 | $117.0 | $114.7 | $2.25 | 4,862,633.0 | -1.03% |
| 2025-05-16 | $118.5 | $116.5 | $1.99 | 3,121,201.0 | +0.45% |
| 2025-05-15 | $118.5 | $115.9 | $2.56 | 4,195,736.0 | -1.64% |
| 2025-05-14 | $119.4 | $117.1 | $2.28 | 6,329,666.0 | +1.52% |
| 2025-05-13 | $118.1 | $113.4 | $4.69 | 6,348,782.0 | +3.43% |
| 2025-05-12 | $113.5 | $111.0 | $2.49 | 4,173,439.0 | +5.14% |
| 2025-05-09 | $110.5 | $106.8 | $3.61 | 3,518,721.0 | -1.23% |
| 2025-05-08 | $110.2 | $106.4 | $3.80 | 5,467,008.0 | +3.02% |
| 2025-05-07 | $108.0 | $104.3 | $3.72 | 5,923,264.0 | -0.04% |
| 2025-05-06 | $108.5 | $101.1 | $7.39 | 13,040,567.0 | +0.34% |
| 2025-05-05 | $106.8 | $104.0 | $2.79 | 7,453,832.0 | +0.67% |
| 2025-05-02 | $108.1 | $104.8 | $3.33 | 5,133,250.0 | -1.24% |
| 2025-05-01 | $106.8 | $103.5 | $3.30 | 7,739,795.0 | +4.07% |
| 2025-04-30 | $102.3 | $99.27 | $3.02 | 3,521,844.0 | -0.15% |
| 2025-04-29 | $102.9 | $101.0 | $1.81 | 2,377,806.0 | +0.56% |
| 2025-04-28 | $102.0 | $100.3 | $1.74 | 2,711,315.0 | +0.22% |
| 2025-04-25 | $101.7 | $99.11 | $2.56 | 3,024,715.0 | +1.93% |
| 2025-04-24 | $99.73 | $94.90 | $4.83 | 4,928,222.0 | +5.31% |
| 2025-04-23 | $97.26 | $93.92 | $3.34 | 5,711,904.0 | +3.46% |
| 2025-04-22 | $92.11 | $89.74 | $2.37 | 3,917,872.0 | +2.81% |
Datadog Inc-Aktien (DDOG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Datadog Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DDOG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Datadog Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Datadog Inc-Aktien (DDOG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $119.4 | $101.1 | $18.30 | 79,535,404.0 | +13.57% |
| 2025-04 | $102.9 | $81.63 | $21.23 | 102,801,178.0 | +2.97% |
| 2025-03 | $117.3 | $96.63 | $20.68 | 93,122,849.0 | -14.88% |
| 2025-02 | $149.0 | $111.7 | $37.33 | 120,425,949.0 | -18.33% |
| 2025-01 | $153.4 | $134.7 | $18.70 | 82,240,446.0 | -0.13% |
Datadog Inc-Aktien (DDOG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $170.1 | $142.4 | $27.64 | 93,931,017.0 | -5.62% |
| 2024-11 | $157.5 | $120.8 | $36.70 | 115,009,084.0 | +21.77% |
| 2024-10 | $131.8 | $113.1 | $18.76 | 68,284,065.0 | +9.02% |
| 2024-09 | $118.4 | $105.4 | $12.94 | 55,279,725.0 | -1.03% |
| 2024-08 | $118.7 | $98.80 | $19.92 | 75,076,334.0 | -0.15% |
| 2024-07 | $134.8 | $113.6 | $21.22 | 72,773,915.0 | -10.22% |
| 2024-06 | $131.1 | $107.3 | $23.83 | 76,597,293.0 | +17.71% |
| 2024-05 | $129.6 | $108.1 | $21.54 | 100,852,549.0 | -12.21% |
| 2024-04 | $132.9 | $118.5 | $14.44 | 69,558,925.0 | +1.54% |
| 2024-03 | $131.9 | $118.4 | $13.54 | 63,005,490.0 | -5.98% |
| 2024-02 | $138.6 | $123.4 | $15.18 | 104,103,048.0 | +5.64% |
| 2024-01 | $136.1 | $110.7 | $25.38 | 95,375,328.0 | +2.52% |
Datadog Inc-Aktien (DDOG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $124.7 | $112.2 | $12.44 | 60,361,873.0 | +4.13% |
| 2023-11 | $120.3 | $77.81 | $42.45 | 124,469,950.0 | +43.08% |
| 2023-10 | $94.80 | $79.37 | $15.43 | 80,589,270.0 | -10.56% |
| 2023-09 | $102.0 | $85.29 | $16.71 | 63,413,591.0 | -5.59% |
| 2023-08 | $116.0 | $83.87 | $32.08 | 123,612,911.0 | -17.34% |
| 2023-07 | $118.0 | $95.31 | $22.71 | 80,493,417.0 | +18.64% |
| 2023-06 | $103.8 | $90.88 | $12.92 | 84,803,855.0 | +3.66% |
| 2023-05 | $97.40 | $63.00 | $34.40 | 128,012,782.0 | +40.86% |
| 2023-04 | $72.67 | $62.60 | $10.07 | 90,431,620.0 | -7.27% |
| 2023-03 | $78.18 | $62.99 | $15.19 | 125,440,319.0 | -5.04% |
| 2023-02 | $90.01 | $75.31 | $14.70 | 108,167,854.0 | +2.29% |
| 2023-01 | $78.63 | $61.34 | $17.29 | 96,661,068.0 | +1.78% |
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):