176,832$
-2,03%
Echtzeit-Aktienkurs GoDaddy Inc.
Bid:
Ask:
Aktienkurse zur GoDaddy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 178,35 | 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 |
| 30.12.2024 | 199,61 | 200,67 | 195,59 | 199,45 | -1,97% | 913.885,00 |
| 27.12.2024 | 205,42 | 205,50 | 201,81 | 203,45 | -1,33% | 530.533,00 |
| 26.12.2024 | 205,34 | 207,47 | 205,34 | 206,20 | -0,26% | 698.749,00 |
| 24.12.2024 | 205,29 | 207,80 | 204,90 | 206,74 | 0,93% | 331.606,00 |
| 23.12.2024 | 204,49 | 205,74 | 202,84 | 204,84 | -0,28% | 824.409,00 |
| 20.12.2024 | 200,77 | 206,62 | 200,03 | 205,41 | 1,22% | 2.417.374,00 |
| 19.12.2024 | 202,45 | 205,05 | 200,85 | 202,94 | 1,40% | 1.263.103,00 |
| 18.12.2024 | 208,02 | 208,70 | 200,05 | 200,13 | -3,53% | 1.292.665,00 |
| 17.12.2024 | 208,24 | 209,96 | 205,83 | 207,46 | -0,75% | 988.544,00 |
| 16.12.2024 | 207,68 | 211,11 | 206,27 | 209,03 | 1,09% | 938.052,00 |
| 13.12.2024 | 209,08 | 209,87 | 206,18 | 206,78 | -1,02% | 784.957,00 |
| 12.12.2024 | 207,22 | 209,96 | 205,90 | 208,91 | 0,27% | 855.592,00 |
| 11.12.2024 | 205,96 | 208,57 | 205,80 | 208,34 | 1,70% | 1.255.940,00 |
| 10.12.2024 | 202,65 | 206,24 | 201,14 | 204,85 | 0,72% | 1.461.866,00 |
| 09.12.2024 | 206,17 | 206,41 | 200,93 | 203,39 | -1,53% | 2.118.769,00 |
| 06.12.2024 | 207,95 | 209,07 | 206,04 | 206,56 | -0,95% | 1.044.259,00 |
| 05.12.2024 | 208,00 | 210,30 | 206,00 | 208,54 | 0,19% | 1.200.938,00 |
| 04.12.2024 | 199,05 | 208,71 | 198,36 | 208,15 | 4,94% | 2.202.031,00 |
| 03.12.2024 | 198,00 | 198,73 | 194,83 | 198,36 | 0,37% | 1.868.224,00 |
| 02.12.2024 | 197,44 | 199,02 | 196,55 | 197,62 | 0,03% | 1.533.823,00 |
| 29.11.2024 | 197,24 | 199,99 | 197,05 | 197,57 | -0,14% | 1.047.069,00 |
| 27.11.2024 | 199,40 | 199,40 | 197,07 | 197,85 | -0,94% | 1.340.813,00 |
| 26.11.2024 | 197,34 | 202,56 | 197,34 | 199,73 | 1,16% | 1.925.843,00 |
| 25.11.2024 | 197,40 | 200,16 | 196,62 | 197,43 | 0,55% | 2.847.983,00 |
| 22.11.2024 | 192,85 | 196,71 | 191,59 | 196,35 | 1,73% | 1.226.977,00 |
| 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 |