196,176$
1,64%
Echtzeit-Aktienkurs GoDaddy
Bid:
Ask:
Aktienkurse zur GoDaddy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 192,35 | 196,71 | 191,59 | 196,35 | 1,73% | 1.220.459,00 |
| 21.11.2024 | 191,34 | 193,26 | 190,01 | 193,01 | 1,52% | 882.149,00 |
| 20.11.2024 | 188,50 | 190,54 | 186,75 | 190,12 | 1,45% | 1.080.305,00 |
| 19.11.2024 | 184,00 | 188,03 | 183,45 | 187,40 | 1,29% | 1.253.144,00 |
| 18.11.2024 | 183,53 | 186,09 | 181,77 | 185,02 | 1,15% | 1.203.183,00 |
| 15.11.2024 | 183,80 | 184,93 | 181,96 | 182,92 | -1,28% | 1.354.914,00 |
| 14.11.2024 | 188,07 | 189,44 | 184,27 | 185,29 | -1,83% | 1.444.789,00 |
| 13.11.2024 | 186,99 | 190,21 | 184,86 | 188,74 | 0,81% | 1.467.218,00 |
| 12.11.2024 | 184,00 | 187,55 | 183,16 | 187,23 | 2,24% | 1.810.175,00 |
| 11.11.2024 | 178,76 | 184,38 | 178,76 | 183,13 | 2,97% | 1.271.608,00 |
| 08.11.2024 | 177,25 | 178,28 | 175,37 | 177,84 | 0,30% | 852.949,00 |
| 07.11.2024 | 176,52 | 177,77 | 175,04 | 177,31 | 0,85% | 1.212.964,00 |
| 06.11.2024 | 171,00 | 175,98 | 170,00 | 175,81 | 4,88% | 1.874.768,00 |
| 05.11.2024 | 165,50 | 168,05 | 165,25 | 167,63 | 1,28% | 945.338,00 |
| 04.11.2024 | 163,35 | 165,71 | 161,43 | 165,51 | 1,32% | 1.298.435,00 |
| 01.11.2024 | 167,79 | 167,98 | 162,21 | 163,36 | -2,06% | 1.545.938,00 |
| 31.10.2024 | 164,30 | 171,93 | 163,68 | 166,80 | 3,22% | 2.680.875,00 |
| 30.10.2024 | 161,82 | 162,83 | 160,97 | 161,60 | 0,15% | 1.423.618,00 |
| 29.10.2024 | 160,00 | 161,50 | 159,71 | 161,35 | 0,91% | 878.214,00 |
| 28.10.2024 | 161,96 | 162,17 | 159,82 | 159,90 | -0,39% | 822.630,00 |
| 25.10.2024 | 161,90 | 162,82 | 160,01 | 160,53 | -0,57% | 682.723,00 |
| 24.10.2024 | 162,03 | 163,57 | 161,28 | 161,45 | -0,27% | 672.798,00 |
| 23.10.2024 | 163,48 | 164,64 | 160,30 | 161,89 | -1,08% | 636.919,00 |
| 22.10.2024 | 162,78 | 164,45 | 162,33 | 163,65 | -0,15% | 668.684,00 |
| 21.10.2024 | 164,71 | 166,17 | 163,30 | 163,89 | -0,49% | 887.785,00 |
| 18.10.2024 | 165,00 | 165,65 | 164,08 | 164,70 | 0,17% | 823.848,00 |
| 17.10.2024 | 164,42 | 165,60 | 162,68 | 164,42 | 0,35% | 958.079,00 |
| 16.10.2024 | 162,36 | 164,73 | 161,56 | 163,85 | 0,57% | 556.928,00 |
| 15.10.2024 | 164,16 | 164,94 | 162,50 | 162,92 | -0,70% | 836.138,00 |
| 14.10.2024 | 163,98 | 164,64 | 163,25 | 164,07 | 0,58% | 767.106,00 |
| 11.10.2024 | 162,57 | 163,83 | 162,06 | 163,13 | 0,61% | 768.912,00 |
| 10.10.2024 | 160,66 | 162,26 | 160,50 | 162,14 | 0,58% | 710.346,00 |
| 09.10.2024 | 160,01 | 161,48 | 159,18 | 161,21 | 0,68% | 1.425.689,00 |
| 08.10.2024 | 155,95 | 160,38 | 155,26 | 160,12 | 3,13% | 1.041.145,00 |
| 07.10.2024 | 156,16 | 157,21 | 154,95 | 155,26 | -0,68% | 1.049.723,00 |
| 04.10.2024 | 155,43 | 156,43 | 154,06 | 156,33 | 1,24% | 679.364,00 |
| 03.10.2024 | 154,58 | 154,68 | 152,42 | 154,41 | -0,35% | 582.034,00 |
| 02.10.2024 | 152,44 | 155,26 | 152,00 | 154,95 | 1,17% | 653.031,00 |
| 01.10.2024 | 155,60 | 155,97 | 152,86 | 153,16 | -2,31% | 806.834,00 |
| 30.09.2024 | 155,47 | 156,96 | 155,14 | 156,78 | 0,50% | 973.106,00 |
| 27.09.2024 | 155,58 | 156,59 | 154,80 | 156,00 | 0,24% | 924.993,00 |
| 26.09.2024 | 159,84 | 160,22 | 155,56 | 155,63 | -2,00% | 1.126.752,00 |
| 25.09.2024 | 157,69 | 159,50 | 157,48 | 158,81 | 0,66% | 735.356,00 |
| 24.09.2024 | 158,82 | 159,23 | 156,36 | 157,77 | -0,48% | 808.466,00 |
| 23.09.2024 | 160,50 | 161,50 | 158,30 | 158,53 | -1,26% | 989.621,00 |
| 20.09.2024 | 159,11 | 161,00 | 158,48 | 160,55 | 0,26% | 2.044.414,00 |
| 19.09.2024 | 158,00 | 160,20 | 157,54 | 160,14 | 3,80% | 1.446.952,00 |
| 18.09.2024 | 154,05 | 156,07 | 153,62 | 154,28 | 0,25% | 1.051.738,00 |
| 17.09.2024 | 150,96 | 153,92 | 150,57 | 153,90 | 2,40% | 1.140.615,00 |
| 16.09.2024 | 152,17 | 152,75 | 150,16 | 150,30 | -1,30% | 1.084.105,00 |
| 13.09.2024 | 152,49 | 153,62 | 152,14 | 152,28 | -0,22% | 726.187,00 |
| 12.09.2024 | 150,83 | 153,14 | 150,00 | 152,61 | 0,78% | 987.438,00 |
| 11.09.2024 | 149,26 | 151,69 | 148,55 | 151,43 | 1,18% | 1.772.971,00 |
| 10.09.2024 | 153,43 | 154,00 | 149,35 | 149,66 | -2,10% | 1.449.640,00 |
| 09.09.2024 | 151,61 | 153,50 | 151,04 | 152,87 | 1,91% | 1.683.309,00 |
| 06.09.2024 | 152,59 | 154,79 | 149,76 | 150,00 | -1,96% | 2.002.606,00 |
| 05.09.2024 | 154,32 | 156,41 | 152,70 | 153,00 | -2,73% | 1.920.985,00 |
| 04.09.2024 | 159,10 | 159,65 | 155,91 | 157,29 | -1,39% | 1.352.385,00 |
| 03.09.2024 | 166,91 | 166,91 | 158,59 | 159,50 | -4,72% | 1.210.968,00 |
| 30.08.2024 | 165,59 | 167,65 | 164,47 | 167,41 | 1,47% | 2.573.537,00 |
| 29.08.2024 | 164,35 | 165,61 | 163,96 | 164,99 | 0,57% | 657.835,00 |
| 28.08.2024 | 164,75 | 165,64 | 163,23 | 164,05 | -0,41% | 670.620,00 |
| 27.08.2024 | 163,39 | 165,72 | 163,01 | 164,72 | 0,34% | 605.258,00 |
| 26.08.2024 | 162,43 | 165,07 | 162,33 | 164,17 | 1,06% | 817.331,00 |
| 23.08.2024 | 163,31 | 163,52 | 160,73 | 162,45 | 0,02% | 776.133,00 |
| 22.08.2024 | 164,75 | 165,89 | 162,17 | 162,42 | -1,52% | 919.855,00 |
| 21.08.2024 | 162,99 | 165,55 | 162,99 | 164,93 | 1,19% | 1.244.801,00 |
| 20.08.2024 | 164,99 | 165,55 | 162,49 | 162,99 | -0,58% | 655.209,00 |
| 19.08.2024 | 163,52 | 164,02 | 162,77 | 163,94 | 0,21% | 1.158.473,00 |
| 16.08.2024 | 162,75 | 164,25 | 161,64 | 163,60 | 0,71% | 1.028.082,00 |
| 15.08.2024 | 161,21 | 162,96 | 160,66 | 162,45 | 1,01% | 1.004.187,00 |
| 14.08.2024 | 160,32 | 162,93 | 159,97 | 160,83 | 0,53% | 1.179.316,00 |
| 13.08.2024 | 158,58 | 160,73 | 158,42 | 159,99 | 0,97% | 1.230.550,00 |
| 12.08.2024 | 158,00 | 159,05 | 156,64 | 158,46 | 0,59% | 1.090.029,00 |
| 09.08.2024 | 156,84 | 158,09 | 155,98 | 157,53 | 0,44% | 762.696,00 |
| 08.08.2024 | 153,63 | 156,98 | 153,02 | 156,84 | 2,67% | 1.062.578,00 |
| 07.08.2024 | 153,41 | 156,12 | 152,46 | 152,76 | 0,49% | 1.335.042,00 |
| 06.08.2024 | 147,68 | 154,80 | 147,49 | 152,02 | 3,50% | 2.134.638,00 |
| 05.08.2024 | 145,64 | 149,16 | 144,72 | 146,88 | -2,89% | 1.434.627,00 |
| 02.08.2024 | 146,91 | 152,09 | 145,85 | 151,25 | 6,96% | 2.407.777,00 |
| 01.08.2024 | 146,07 | 146,94 | 140,51 | 141,41 | -2,78% | 2.009.304,00 |
| 31.07.2024 | 145,18 | 146,20 | 144,59 | 145,45 | 1,15% | 1.415.372,00 |
| 30.07.2024 | 144,31 | 145,54 | 143,09 | 143,80 | -0,03% | 825.543,00 |
| 29.07.2024 | 144,50 | 145,16 | 143,74 | 143,84 | 0,13% | 1.307.186,00 |
| 26.07.2024 | 144,08 | 145,43 | 142,91 | 143,65 | 0,25% | 1.395.497,00 |
| 25.07.2024 | 143,70 | 144,61 | 140,11 | 143,29 | 0,06% | 1.292.734,00 |
| 24.07.2024 | 145,91 | 147,69 | 142,98 | 143,21 | -3,02% | 1.160.373,00 |
| 23.07.2024 | 148,02 | 148,70 | 147,14 | 147,67 | 0,33% | 877.538,00 |
| 22.07.2024 | 145,92 | 147,53 | 145,38 | 147,18 | 1,37% | 905.115,00 |
| 19.07.2024 | 145,06 | 146,14 | 144,54 | 145,19 | 0,53% | 879.757,00 |
| 18.07.2024 | 144,55 | 145,27 | 142,97 | 144,43 | 0,11% | 1.240.801,00 |
| 17.07.2024 | 146,69 | 146,86 | 144,27 | 144,27 | -2,28% | 829.900,00 |
| 16.07.2024 | 147,51 | 148,71 | 146,58 | 147,64 | 0,58% | 1.016.734,00 |
| 15.07.2024 | 146,20 | 147,79 | 146,20 | 146,79 | 1,00% | 980.592,00 |
| 12.07.2024 | 142,70 | 146,08 | 142,22 | 145,33 | 2,26% | 1.307.722,00 |
| 11.07.2024 | 142,50 | 143,43 | 141,10 | 142,12 | -0,24% | 1.043.183,00 |
| 10.07.2024 | 142,30 | 143,11 | 140,43 | 142,46 | -1,33% | 1.334.407,00 |
| 09.07.2024 | 144,13 | 145,03 | 143,74 | 144,38 | 0,51% | 1.190.589,00 |
| 08.07.2024 | 144,24 | 145,13 | 143,01 | 143,65 | -0,23% | 1.087.012,00 |
| 05.07.2024 | 143,83 | 144,73 | 142,98 | 143,98 | 0,20% | 1.091.368,00 |