Holen Sie sich die Stockscreener-App
223.65
0.60%
1.33
Handel nachbörslich:
222.99
-0.66
-0.30%
Datadog Inc-Aktien (DDOG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $225.9 | $218.3 | $7.57 | 3,619,000.0 | +0.60% |
| 2026-05-22 | $224.8 | $218.7 | $6.05 | 4,859,349.0 | +1.96% |
| 2026-05-21 | $219.2 | $209.6 | $9.59 | 4,170,491.0 | +2.73% |
| 2026-05-20 | $220.3 | $210.6 | $9.79 | 5,262,792.0 | -1.35% |
| 2026-05-19 | $215.7 | $207.1 | $8.58 | 7,151,437.0 | +3.03% |
| 2026-05-18 | $210.8 | $203.2 | $7.62 | 5,265,662.0 | +0.40% |
| 2026-05-15 | $211.3 | $199.9 | $11.37 | 5,489,460.0 | +2.53% |
| 2026-05-14 | $205.0 | $197.6 | $7.45 | 4,935,553.0 | -1.20% |
| 2026-05-13 | $205.4 | $195.4 | $10.05 | 4,561,618.0 | +2.69% |
| 2026-05-12 | $203.0 | $195.0 | $7.99 | 4,656,780.0 | -1.18% |
| 2026-05-11 | $203.6 | $193.2 | $10.42 | 7,726,585.0 | +1.08% |
| 2026-05-08 | $200.4 | $185.0 | $15.36 | 12,032,913.0 | +6.06% |
| 2026-05-07 | $198.6 | $179.5 | $19.13 | 25,945,484.0 | +31.33% |
| 2026-05-06 | $145.7 | $140.7 | $4.98 | 8,181,260.0 | -1.39% |
| 2026-05-05 | $150.0 | $144.5 | $5.50 | 4,938,684.0 | -0.65% |
| 2026-05-04 | $147.3 | $139.0 | $8.32 | 6,715,922.0 | +4.38% |
| 2026-05-01 | $142.8 | $135.4 | $7.37 | 6,227,933.0 | +6.31% |
| 2026-04-30 | $137.0 | $128.0 | $9.00 | 7,120,368.0 | -1.34% |
| 2026-04-29 | $134.6 | $128.7 | $5.95 | 3,416,946.0 | +1.85% |
| 2026-04-28 | $136.0 | $131.1 | $4.94 | 3,290,666.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $225.9 | $135.4 | $90.52 | 125,359,923.0 | +69.19% |
| 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% |
4.87%
2.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):