Datadog Inc
WKN: A2PSFR / ISIN: US23804L1035Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.11.25 | 157,79 | 160,54 | 155,90 | 158,99 | 1078335 |
| 24.11.25 | 158,00 | 160,17 | 155,88 | 158,44 | 2707087 |
| 21.11.25 | 158,17 | 159,84 | 152,00 | 157,55 | 1858369 |
| 20.11.25 | 174,41 | 175,27 | 158,85 | 159,64 | 2378850 |
| 19.11.25 | 177,27 | 179,47 | 174,93 | 176,32 | 1204070 |
| 18.11.25 | 177,52 | 180,16 | 175,00 | 176,42 | 1309673 |
| 17.11.25 | 184,18 | 184,78 | 178,95 | 180,34 | 1610982 |
| 14.11.25 | 181,18 | 187,52 | 179,03 | 185,01 | 1401163 |
| 13.11.25 | 190,00 | 190,45 | 185,33 | 185,97 | 1485071 |
| 12.11.25 | 199,50 | 199,75 | 188,56 | 190,90 | 1464483 |
| 11.11.25 | 198,65 | 201,69 | 196,15 | 197,86 | 1180379 |
| 10.11.25 | 192,60 | 201,38 | 191,93 | 199,72 | 1918272 |
| 07.11.25 | 184,45 | 191,32 | 180,85 | 191,24 | 2916419 |
| 06.11.25 | 178,89 | 194,86 | 177,62 | 190,75 | 5326567 |
| 05.11.25 | 157,72 | 158,96 | 154,71 | 154,98 | 1592419 |
| 04.11.25 | 158,31 | 162,87 | 156,66 | 157,51 | 1356684 |
| 03.11.25 | 163,00 | 165,31 | 160,46 | 162,06 | 1191116 |
| 31.10.25 | 161,00 | 163,59 | 159,41 | 162,81 | 1282483 |
| 30.10.25 | 155,00 | 159,86 | 153,49 | 157,07 | 803803 |
| 29.10.25 | 156,76 | 157,09 | 154,35 | 156,03 | 975652 |
| 28.10.25 | 159,02 | 160,00 | 156,66 | 157,27 | 672065 |
| 27.10.25 | 158,25 | 159,24 | 156,60 | 157,62 | 765288 |
| 24.10.25 | 158,99 | 160,12 | 156,42 | 156,47 | 775167 |
| 23.10.25 | 154,24 | 156,81 | 153,13 | 156,59 | 759769 |
| 22.10.25 | 156,30 | 154,69 | 152,71 | 154,21 | 584265 |
