Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Datadog Inc | DDOG | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
127,56 | 123,53 | 127,88 | 124,27 | 125,46 |
DDOG Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 131,34 | 132,285 | 123,39 | 127,78 | 3.854.029 | -7,23 | -5,50% |
1 Monat | 121,04 | 132,285 | 118,46 | 126,29 | 3.406.390 | 3,07 | 2,54% |
3 Monate | 135,81 | 138,61 | 118,40 | 127,39 | 3.788.971 | -11,70 | -8,61% |
6 Monate | 79,47 | 138,61 | 79,00 | 120,46 | 4.161.292 | 44,64 | 56,17% |
1 Jahr | 63,69 | 138,61 | 63,00 | 106,25 | 4.301.471 | 60,42 | 94,87% |
3 Jahre | 86,33 | 199,675 | 61,34 | 107,11 | 4.255.524 | 37,78 | 43,76% |
5 Jahre | 40,35 | 199,675 | 27,55 | 96,47 | 4.065.958 | 83,76 | 207,58% |
DDOG 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 124,27 | -1,19 | -0,95% | 127,56 | 127,88 | 123,53 | 3.883.705 |
03 Mai 2024 | 125,46 | -0,96 | -0,76% | 127,66 | 128,5899 | 124,60 | 3.794.083 |
02 Mai 2024 | 126,42 | 0,92 | 0,73% | 127,02 | 129,62 | 123,39 | 4.213.855 |
01 Mai 2024 | 125,50 | -3,57 | -2,77% | 128,25 | 129,84 | 125,45 | 3.415.307 |
30 Apr 2024 | 129,07 | -2,38 | -1,81% | 132,00 | 132,02 | 128,4557 | 2.730.525 |
27 Apr 2024 | 131,45 | 6,20 | 4,95% | 131,34 | 132,285 | 128,195 | 5.116.376 |
26 Apr 2024 | 125,25 | -1,82 | -1,43% | 123,66 | 126,53 | 122,59 | 2.942.282 |
25 Apr 2024 | 127,07 | 0,63 | 0,50% | 126,69 | 130,38 | 125,57 | 3.280.644 |
24 Apr 2024 | 126,44 | 4,37 | 3,58% | 125,50 | 131,48 | 123,75 | 5.098.481 |
23 Apr 2024 | 122,07 | 1,98 | 1,65% | 120,48 | 122,49 | 118,46 | 2.970.964 |
20 Apr 2024 | 120,09 | -4,93 | -3,94% | 124,70 | 125,67 | 119,90 | 3.626.796 |
19 Apr 2024 | 125,02 | 1,47 | 1,19% | 123,90 | 126,77 | 122,40 | 2.594.673 |
18 Apr 2024 | 123,55 | -3,40 | -2,68% | 127,228 | 128,09 | 123,44 | 3.475.003 |
17 Apr 2024 | 126,95 | 1,13 | 0,90% | 125,94 | 128,29 | 124,85 | 3.016.536 |
16 Apr 2024 | 125,82 | -1,69 | -1,33% | 127,91 | 130,22 | 125,38 | 3.845.120 |
13 Apr 2024 | 127,51 | -3,29 | -2,52% | 129,09 | 131,58 | 127,45 | 3.651.235 |
12 Apr 2024 | 130,80 | 4,98 | 3,96% | 127,79 | 131,33 | 127,00 | 5.160.305 |
11 Apr 2024 | 125,82 | 0,38 | 0,30% | 121,35 | 125,979 | 121,35 | 3.279.196 |
10 Apr 2024 | 125,44 | -0,32 | -0,25% | 127,20 | 128,50 | 124,38 | 1.913.208 |
09 Apr 2024 | 125,76 | 1,36 | 1,09% | 125,34 | 125,98 | 122,885 | 1.475.472 |
06 Apr 2024 | 124,40 | 3,68 | 3,05% | 121,04 | 125,73 | 119,80 | 2.527.736 |