182,860$
-0,60%
Echtzeit-Aktienkurs GoDaddy Inc.
Bid:
Ask:
Aktienkurse zur GoDaddy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 182,77 | 184,30 | 181,96 | 182,84 | -0,61% | 880.102,00 |
| 22.05.2025 | 184,45 | 184,95 | 182,43 | 183,97 | 0,26% | 1.321.497,00 |
| 21.05.2025 | 187,18 | 187,41 | 182,26 | 183,49 | -2,48% | 1.539.700,00 |
| 20.05.2025 | 189,74 | 190,30 | 187,62 | 188,15 | -0,91% | 1.127.128,00 |
| 19.05.2025 | 187,88 | 190,49 | 187,19 | 189,88 | -0,17% | 781.980,00 |
| 16.05.2025 | 190,43 | 190,50 | 188,41 | 190,20 | 0,13% | 1.204.187,00 |
| 15.05.2025 | 188,08 | 190,23 | 187,37 | 189,95 | 0,99% | 1.013.846,00 |
| 14.05.2025 | 189,43 | 189,43 | 186,73 | 188,09 | 0,32% | 1.419.627,00 |
| 13.05.2025 | 187,49 | 189,18 | 186,87 | 187,49 | 0,26% | 1.046.389,00 |
| 12.05.2025 | 186,10 | 187,09 | 182,97 | 187,01 | 2,42% | 1.178.550,00 |
| 09.05.2025 | 184,74 | 185,06 | 181,98 | 182,60 | -0,21% | 727.902,00 |
| 08.05.2025 | 184,08 | 184,30 | 181,57 | 182,98 | -0,07% | 1.075.018,00 |
| 07.05.2025 | 183,48 | 183,92 | 181,22 | 183,11 | 0,31% | 1.161.521,00 |
| 06.05.2025 | 180,30 | 185,10 | 179,18 | 182,54 | 0,19% | 1.598.695,00 |
| 05.05.2025 | 175,93 | 182,82 | 174,46 | 182,19 | 3,36% | 1.997.683,00 |
| 02.05.2025 | 172,70 | 182,03 | 171,01 | 176,27 | -8,36% | 3.239.809,00 |
| 01.05.2025 | 190,00 | 193,55 | 188,77 | 192,36 | 2,14% | 1.806.354,00 |
| 30.04.2025 | 184,79 | 188,80 | 184,38 | 188,33 | -0,07% | 1.541.315,00 |
| 29.04.2025 | 185,09 | 188,68 | 184,81 | 188,46 | 1,83% | 1.268.813,00 |
| 28.04.2025 | 182,27 | 185,35 | 182,27 | 185,07 | 0,91% | 1.457.416,00 |
| 25.04.2025 | 181,31 | 183,91 | 179,55 | 183,40 | 1,65% | 1.223.605,00 |
| 24.04.2025 | 178,22 | 181,95 | 177,57 | 180,42 | 1,35% | 1.081.246,00 |
| 23.04.2025 | 174,51 | 179,38 | 174,51 | 178,01 | 4,59% | 1.498.344,00 |
| 22.04.2025 | 167,77 | 170,76 | 166,88 | 170,19 | 3,01% | 1.841.615,00 |
| 21.04.2025 | 170,27 | 171,74 | 164,07 | 165,21 | -3,82% | 1.194.910,00 |
| 17.04.2025 | 172,52 | 173,95 | 171,27 | 171,78 | -0,24% | 1.166.177,00 |
| 16.04.2025 | 172,03 | 175,07 | 170,23 | 172,20 | -1,60% | 1.314.960,00 |
| 15.04.2025 | 171,47 | 175,80 | 170,53 | 175,00 | 1,95% | 2.046.181,00 |
| 14.04.2025 | 175,00 | 175,46 | 171,10 | 171,65 | -0,20% | 1.640.264,00 |
| 11.04.2025 | 168,96 | 172,83 | 167,88 | 172,00 | 1,78% | 2.360.708,00 |
| 10.04.2025 | 169,46 | 173,01 | 165,86 | 169,00 | -2,94% | 1.696.059,00 |
| 09.04.2025 | 161,46 | 175,78 | 160,04 | 174,12 | 7,41% | 2.637.781,00 |
| 08.04.2025 | 168,05 | 168,70 | 159,69 | 162,11 | -0,23% | 1.912.184,00 |
| 07.04.2025 | 158,60 | 169,09 | 155,50 | 162,48 | -1,18% | 3.396.619,00 |
| 04.04.2025 | 173,00 | 174,71 | 163,75 | 164,42 | -7,46% | 2.819.216,00 |
| 03.04.2025 | 175,46 | 180,04 | 174,39 | 177,67 | -1,57% | 1.838.559,00 |
| 02.04.2025 | 178,61 | 182,63 | 178,27 | 180,50 | -0,12% | 1.340.578,00 |
| 01.04.2025 | 179,18 | 181,39 | 177,53 | 180,72 | 0,32% | 1.092.321,00 |
| 31.03.2025 | 176,79 | 180,55 | 175,36 | 180,14 | 0,70% | 1.745.777,00 |
| 28.03.2025 | 182,01 | 183,46 | 178,39 | 178,88 | -2,13% | 1.270.343,00 |
| 27.03.2025 | 182,16 | 184,20 | 180,79 | 182,78 | -0,17% | 887.493,00 |
| 26.03.2025 | 184,52 | 184,52 | 181,23 | 183,10 | -0,59% | 1.345.193,00 |
| 25.03.2025 | 184,13 | 185,32 | 183,00 | 184,19 | 0,38% | 1.787.489,00 |
| 24.03.2025 | 183,68 | 184,04 | 180,88 | 183,50 | 1,76% | 1.166.254,00 |
| 21.03.2025 | 178,83 | 181,41 | 177,03 | 180,33 | -0,20% | 3.085.729,00 |
| 20.03.2025 | 179,83 | 182,97 | 178,90 | 180,69 | -0,41% | 1.225.504,00 |
| 19.03.2025 | 179,37 | 182,86 | 178,76 | 181,44 | 1,79% | 1.005.304,00 |
| 18.03.2025 | 179,46 | 180,66 | 177,66 | 178,25 | -1,04% | 1.254.173,00 |
| 17.03.2025 | 176,07 | 181,51 | 175,90 | 180,12 | 2,25% | 959.094,00 |
| 14.03.2025 | 174,21 | 177,66 | 173,06 | 176,15 | 2,16% | 1.200.137,00 |
| 13.03.2025 | 173,33 | 175,55 | 171,45 | 172,43 | -1,10% | 1.606.499,00 |
| 12.03.2025 | 176,13 | 176,13 | 170,51 | 174,35 | 1,11% | 1.592.014,00 |
| 11.03.2025 | 172,72 | 175,49 | 170,77 | 172,44 | 0,01% | 2.284.073,00 |
| 10.03.2025 | 172,62 | 175,10 | 171,78 | 172,42 | -1,63% | 2.386.663,00 |
| 07.03.2025 | 171,10 | 177,56 | 170,20 | 175,28 | 1,83% | 1.885.578,00 |
| 06.03.2025 | 171,40 | 174,79 | 171,26 | 172,13 | -2,37% | 1.699.171,00 |
| 05.03.2025 | 174,13 | 176,39 | 172,65 | 176,30 | -0,07% | 2.176.906,00 |
| 04.03.2025 | 176,00 | 178,45 | 172,23 | 176,42 | -0,71% | 2.278.673,00 |
| 03.03.2025 | 180,27 | 180,98 | 176,05 | 177,69 | -1,01% | 1.810.950,00 |
| 28.02.2025 | 175,19 | 179,82 | 174,99 | 179,50 | 2,61% | 2.468.349,00 |
| 27.02.2025 | 177,07 | 178,45 | 173,73 | 174,94 | -1,14% | 1.591.934,00 |
| 26.02.2025 | 176,29 | 179,91 | 176,29 | 176,96 | 0,18% | 1.478.669,00 |
| 25.02.2025 | 171,88 | 177,20 | 170,29 | 176,65 | 1,48% | 1.714.481,00 |
| 24.02.2025 | 173,60 | 174,66 | 168,87 | 174,07 | 0,17% | 1.823.506,00 |
| 21.02.2025 | 176,04 | 176,93 | 172,93 | 173,77 | -1,59% | 1.477.426,00 |
| 20.02.2025 | 176,41 | 178,26 | 174,16 | 176,57 | 0,01% | 1.600.906,00 |
| 19.02.2025 | 177,21 | 180,59 | 175,05 | 176,55 | -2,50% | 2.171.682,00 |
| 18.02.2025 | 182,30 | 182,42 | 177,47 | 181,08 | 0,75% | 2.379.767,00 |
| 17.02.2025 | 179,65 | 179,72 | 179,65 | 179,72 | -1,35% | - |
| 14.02.2025 | 194,75 | 195,70 | 181,72 | 182,19 | -14,28% | 4.396.890,00 |
| 13.02.2025 | 209,46 | 213,11 | 207,22 | 212,54 | 2,41% | 1.595.735,00 |
| 12.02.2025 | 202,71 | 208,40 | 202,71 | 207,53 | 0,62% | 1.522.138,00 |
| 11.02.2025 | 209,99 | 210,51 | 205,48 | 206,26 | -2,51% | 1.852.681,00 |
| 10.02.2025 | 212,40 | 213,87 | 210,82 | 211,57 | 0,08% | 1.006.281,00 |
| 07.02.2025 | 211,60 | 214,32 | 210,96 | 211,40 | 0,20% | 1.003.973,00 |
| 06.02.2025 | 211,01 | 211,57 | 208,82 | 210,97 | 0,52% | 1.082.032,00 |
| 05.02.2025 | 211,32 | 212,50 | 209,00 | 209,87 | -0,27% | 981.155,00 |
| 04.02.2025 | 214,00 | 214,37 | 208,56 | 210,43 | -1,08% | 885.284,00 |
| 03.02.2025 | 205,95 | 214,76 | 205,20 | 212,73 | 0,04% | 1.221.072,00 |
| 31.01.2025 | 214,44 | 215,80 | 211,77 | 212,65 | -0,41% | 1.145.957,00 |
| 30.01.2025 | 214,55 | 216,00 | 212,26 | 213,53 | -0,18% | 1.493.878,00 |
| 29.01.2025 | 214,00 | 214,91 | 212,04 | 213,91 | -0,21% | 971.097,00 |
| 28.01.2025 | 206,55 | 215,35 | 205,88 | 214,35 | 4,60% | 1.722.374,00 |
| 27.01.2025 | 202,22 | 207,40 | 202,01 | 204,93 | -1,14% | 856.562,00 |
| 24.01.2025 | 207,40 | 208,63 | 205,67 | 207,30 | 0,05% | 793.512,00 |
| 23.01.2025 | 205,84 | 207,19 | 203,28 | 207,19 | 1,41% | 956.399,00 |
| 22.01.2025 | 206,50 | 207,06 | 203,96 | 204,30 | -0,63% | 1.030.919,00 |
| 21.01.2025 | 203,06 | 206,75 | 201,03 | 205,59 | 2,33% | 1.116.357,00 |
| 17.01.2025 | 203,69 | 204,35 | 199,96 | 200,91 | 0,03% | 1.308.366,00 |
| 16.01.2025 | 200,02 | 203,42 | 199,60 | 200,85 | 0,84% | 1.186.056,00 |
| 15.01.2025 | 200,49 | 202,71 | 196,48 | 199,17 | 0,86% | 1.627.045,00 |
| 14.01.2025 | 194,27 | 199,38 | 193,50 | 197,48 | 2,06% | 1.269.387,00 |
| 13.01.2025 | 190,68 | 193,71 | 189,45 | 193,49 | 0,33% | 1.186.582,00 |
| 10.01.2025 | 195,47 | 195,47 | 192,11 | 192,86 | -2,17% | 1.052.071,00 |
| 08.01.2025 | 195,64 | 197,19 | 193,00 | 197,14 | 0,80% | 768.561,00 |
| 07.01.2025 | 199,77 | 200,17 | 194,43 | 195,57 | -1,89% | 992.304,00 |
| 06.01.2025 | 200,77 | 201,29 | 196,64 | 199,34 | -0,52% | 990.739,00 |
| 03.01.2025 | 199,85 | 201,33 | 199,00 | 200,39 | 0,74% | 842.547,00 |
| 02.01.2025 | 199,00 | 201,04 | 196,89 | 198,91 | 0,78% | 961.650,00 |
| 31.12.2024 | 199,62 | 199,62 | 195,85 | 197,37 | -1,04% | 958.130,00 |