Holen Sie sich die Stockscreener-App
261.16
1.14%
-3.30
Datadog Inc-Aktien (DDOG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-16 | $266.9 | $254.5 | $12.37 | 1,865,689.0 | -1.14% |
| 2026-07-15 | $276.7 | $261.2 | $15.47 | 2,942,690.0 | -2.32% |
| 2026-07-14 | $271.1 | $252.0 | $19.10 | 3,887,554.0 | +4.03% |
| 2026-07-13 | $264.3 | $250.1 | $14.13 | 3,995,405.0 | +1.05% |
| 2026-07-10 | $271.5 | $255.4 | $16.15 | 4,679,017.0 | -4.26% |
| 2026-07-09 | $271.3 | $256.0 | $15.27 | 6,231,474.0 | +3.03% |
| 2026-07-08 | $261.9 | $249.7 | $12.15 | 3,465,957.0 | +1.67% |
| 2026-07-07 | $269.9 | $254.9 | $15.08 | 5,365,406.0 | +0.56% |
| 2026-07-06 | $262.8 | $248.0 | $14.83 | 4,744,397.0 | -1.92% |
| 2026-07-02 | $266.1 | $257.3 | $8.84 | 3,007,294.0 | -1.56% |
| 2026-07-01 | $271.3 | $261.5 | $9.76 | 3,543,105.0 | +1.58% |
| 2026-06-30 | $261.3 | $245.0 | $16.31 | 5,494,958.0 | +4.74% |
| 2026-06-29 | $252.2 | $240.1 | $12.12 | 5,279,370.0 | +3.67% |
| 2026-06-26 | $242.0 | $223.7 | $18.36 | 9,557,200.0 | +8.52% |
| 2026-06-25 | $223.7 | $212.7 | $10.95 | 2,837,673.0 | -0.77% |
| 2026-06-24 | $225.7 | $218.0 | $7.69 | 2,198,276.0 | +0.94% |
| 2026-06-23 | $225.7 | $219.4 | $6.24 | 3,247,964.0 | -0.36% |
| 2026-06-22 | $228.4 | $216.5 | $11.92 | 4,249,054.0 | -0.73% |
| 2026-06-18 | $225.6 | $215.3 | $10.28 | 8,446,497.0 | -1.60% |
| 2026-06-17 | $236.0 | $225.8 | $10.17 | 3,522,028.0 | -1.94% |
| 2026-06-16 | $236.5 | $225.2 | $11.33 | 4,183,767.0 | -0.85% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $276.7 | $248.0 | $28.69 | 43,727,988.0 | +0.42% |
| 2026-06 | $278.7 | $212.7 | $65.97 | 121,920,625.0 | +5.26% |
| 2026-05 | $249.8 | $135.4 | $114.4 | 141,630,315.0 | +87.12% |
| 2026-04 | $137.0 | $100.8 | $36.20 | 96,561,309.0 | +11.98% |
| 2026-03 | $133.6 | $105.2 | $28.43 | 100,649,250.0 | +5.44% |
| 2026-02 | $133.4 | $98.01 | $35.43 | 140,506,627.0 | -13.42% |
| 2026-01 | $145.9 | $115.8 | $30.08 | 117,676,613.0 | -4.90% |
Datadog Inc-Aktien (DDOG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $163.4 | $135.1 | $28.32 | 72,137,359.0 | -14.08% |
| 2025-11 | $201.7 | $152.0 | $49.73 | 110,255,771.0 | -1.72% |
| 2025-10 | $166.9 | $143.8 | $23.06 | 85,494,501.0 | +14.33% |
| 2025-09 | $145.9 | $129.1 | $16.81 | 87,360,778.0 | +4.18% |
| 2025-08 | $149.0 | $123.4 | $25.58 | 126,938,645.0 | -2.36% |
| 2025-07 | $157.4 | $130.3 | $27.10 | 226,735,404.0 | +4.21% |
| 2025-06 | $135.4 | $114.7 | $20.67 | 91,461,493.0 | +13.95% |
| 2025-05 | $119.4 | $101.1 | $18.30 | 107,569,901.0 | +15.39% |
| 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% |
0.38%
2.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):