141,445$
0,03%
Echtzeit-Aktienkurs GoDaddy
Bid:
Ask:
Aktienkurse zur GoDaddy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 141,70 | 142,49 | 140,89 | 141,67 | 0,19% | 1.314.906,00 |
| 26.09.2025 | 140,98 | 142,04 | 140,79 | 141,40 | 0,15% | 1.234.203,00 |
| 25.09.2025 | 142,86 | 143,34 | 140,87 | 141,19 | -1,45% | 1.214.752,00 |
| 24.09.2025 | 143,36 | 144,34 | 142,42 | 143,27 | 0,20% | 813.427,00 |
| 23.09.2025 | 147,78 | 148,02 | 141,55 | 142,99 | -3,27% | 1.562.999,00 |
| 22.09.2025 | 144,03 | 148,19 | 143,65 | 147,83 | 2,12% | 1.739.673,00 |
| 19.09.2025 | 146,74 | 146,99 | 144,39 | 144,76 | -1,09% | 3.507.131,00 |
| 18.09.2025 | 144,15 | 147,25 | 144,15 | 146,36 | 1,58% | 1.312.727,00 |
| 17.09.2025 | 144,38 | 146,13 | 143,62 | 144,09 | -0,03% | 1.231.109,00 |
| 16.09.2025 | 145,80 | 146,09 | 143,53 | 144,14 | -0,97% | 1.461.627,00 |
| 15.09.2025 | 145,21 | 146,87 | 145,01 | 145,55 | 0,32% | 1.332.495,00 |
| 12.09.2025 | 148,58 | 148,58 | 145,04 | 145,09 | -2,36% | 974.425,00 |
| 11.09.2025 | 145,77 | 149,35 | 144,76 | 148,59 | 2,50% | 1.590.426,00 |
| 10.09.2025 | 149,26 | 150,47 | 144,54 | 144,97 | -2,63% | 1.389.302,00 |
| 09.09.2025 | 147,77 | 148,92 | 146,46 | 148,88 | 0,55% | 1.510.138,00 |
| 08.09.2025 | 145,50 | 148,10 | 144,24 | 148,06 | 1,94% | 1.533.748,00 |
| 05.09.2025 | 145,24 | 147,18 | 143,91 | 145,24 | 0,22% | 1.280.245,00 |
| 04.09.2025 | 142,50 | 145,24 | 141,01 | 144,92 | 1,00% | 1.431.990,00 |
| 03.09.2025 | 144,00 | 144,16 | 139,92 | 143,49 | -0,62% | 2.053.768,00 |
| 02.09.2025 | 146,25 | 147,38 | 143,24 | 144,39 | -2,64% | 1.803.422,00 |
| 29.08.2025 | 147,45 | 148,42 | 147,10 | 148,31 | 0,30% | 1.286.519,00 |
| 28.08.2025 | 148,36 | 148,51 | 146,52 | 147,86 | -0,01% | 1.825.682,00 |
| 27.08.2025 | 146,26 | 148,22 | 145,68 | 147,87 | 1,11% | 1.346.099,00 |
| 26.08.2025 | 145,97 | 147,07 | 145,18 | 146,25 | 0,21% | 1.999.036,00 |
| 25.08.2025 | 146,50 | 147,05 | 145,13 | 145,94 | -0,77% | 1.141.851,00 |
| 22.08.2025 | 146,20 | 148,06 | 146,04 | 147,07 | 0,71% | 1.592.998,00 |
| 21.08.2025 | 145,41 | 146,25 | 143,77 | 146,03 | -0,21% | 1.482.441,00 |
| 20.08.2025 | 144,32 | 147,08 | 143,26 | 146,33 | 1,18% | 1.738.233,00 |
| 19.08.2025 | 144,27 | 144,78 | 142,13 | 144,62 | 0,38% | 1.576.704,00 |
| 18.08.2025 | 145,86 | 146,05 | 142,92 | 144,07 | -1,29% | 1.807.703,00 |
| 15.08.2025 | 143,53 | 147,71 | 143,53 | 145,96 | 1,62% | 2.456.658,00 |
| 14.08.2025 | 144,66 | 146,19 | 141,40 | 143,63 | 0,22% | 3.028.302,00 |
| 13.08.2025 | 141,37 | 144,12 | 140,86 | 143,32 | 2,07% | 2.916.032,00 |
| 12.08.2025 | 137,12 | 141,73 | 134,18 | 140,41 | 3,42% | 3.411.894,00 |
| 11.08.2025 | 132,88 | 137,77 | 132,51 | 135,77 | 1,81% | 4.310.651,00 |
| 08.08.2025 | 140,48 | 147,40 | 132,73 | 133,35 | -11,25% | 5.239.489,00 |
| 07.08.2025 | 154,94 | 155,90 | 146,81 | 150,25 | -2,95% | 4.075.022,00 |
| 06.08.2025 | 154,69 | 157,40 | 154,32 | 154,82 | 0,91% | 1.603.067,00 |
| 05.08.2025 | 157,70 | 158,00 | 151,93 | 153,43 | -2,98% | 3.107.878,00 |
| 04.08.2025 | 157,27 | 158,58 | 156,49 | 158,15 | 1,07% | 1.644.656,00 |
| 01.08.2025 | 160,47 | 160,86 | 156,33 | 156,47 | -3,16% | 1.888.716,00 |
| 31.07.2025 | 164,42 | 165,11 | 161,17 | 161,58 | -1,40% | 1.738.991,00 |
| 30.07.2025 | 165,05 | 165,94 | 162,85 | 163,88 | -0,70% | 1.563.949,00 |
| 29.07.2025 | 165,55 | 166,09 | 164,31 | 165,04 | -0,60% | 1.715.579,00 |
| 28.07.2025 | 166,00 | 167,09 | 164,93 | 166,04 | 0,04% | 1.342.419,00 |
| 25.07.2025 | 166,87 | 168,13 | 165,66 | 165,97 | -0,19% | 1.231.347,00 |
| 24.07.2025 | 168,60 | 169,61 | 165,97 | 166,29 | -0,50% | 1.964.736,00 |
| 23.07.2025 | 169,37 | 169,37 | 167,12 | 167,13 | -1,34% | 1.435.173,00 |
| 22.07.2025 | 168,61 | 171,42 | 168,38 | 169,40 | 0,55% | 1.524.107,00 |
| 21.07.2025 | 169,81 | 170,45 | 168,20 | 168,48 | -0,14% | 1.242.978,00 |
| 18.07.2025 | 168,91 | 169,22 | 167,72 | 168,72 | 0,26% | 1.272.088,00 |
| 17.07.2025 | 168,28 | 169,70 | 168,18 | 168,29 | 0,03% | 1.054.297,00 |
| 16.07.2025 | 168,13 | 168,72 | 165,81 | 168,24 | 0,18% | 1.811.230,00 |
| 15.07.2025 | 169,16 | 170,07 | 167,74 | 167,93 | -1,10% | 1.476.215,00 |
| 14.07.2025 | 167,87 | 170,39 | 167,50 | 169,79 | 1,15% | 1.082.186,00 |
| 11.07.2025 | 171,11 | 171,11 | 167,15 | 167,86 | -1,70% | 1.655.403,00 |
| 10.07.2025 | 174,87 | 174,88 | 170,46 | 170,77 | -2,49% | 1.695.874,00 |
| 09.07.2025 | 177,08 | 177,84 | 174,56 | 175,13 | -1,08% | 1.116.280,00 |
| 08.07.2025 | 179,20 | 179,61 | 176,48 | 177,04 | -0,87% | 1.093.032,00 |
| 07.07.2025 | 177,02 | 178,94 | 176,59 | 178,59 | 0,72% | 1.470.281,00 |
| 03.07.2025 | 175,04 | 178,53 | 175,04 | 177,32 | 1,08% | 1.157.221,00 |
| 02.07.2025 | 177,38 | 177,96 | 174,56 | 175,43 | -1,66% | 1.462.477,00 |
| 01.07.2025 | 179,70 | 180,80 | 177,04 | 178,40 | -0,92% | 1.268.379,00 |
| 30.06.2025 | 180,34 | 181,49 | 179,20 | 180,06 | -0,01% | 1.483.548,00 |
| 27.06.2025 | 177,80 | 180,35 | 177,22 | 180,07 | 1,63% | 1.866.074,00 |
| 26.06.2025 | 178,24 | 178,24 | 175,90 | 177,19 | -0,10% | 936.421,00 |
| 25.06.2025 | 179,87 | 180,65 | 177,23 | 177,37 | -1,18% | 998.827,00 |
| 24.06.2025 | 177,67 | 180,18 | 177,41 | 179,49 | 1,29% | 1.275.571,00 |
| 23.06.2025 | 174,98 | 177,22 | 173,26 | 177,20 | 1,33% | 1.093.026,00 |
| 20.06.2025 | 176,33 | 177,37 | 174,37 | 174,87 | -0,88% | 2.132.981,00 |
| 18.06.2025 | 178,49 | 178,75 | 175,95 | 176,42 | -0,91% | 1.196.240,00 |
| 17.06.2025 | 175,27 | 179,32 | 174,33 | 178,04 | -0,03% | 1.335.532,00 |
| 16.06.2025 | 176,69 | 178,43 | 175,96 | 178,09 | 1,34% | 1.071.220,00 |
| 13.06.2025 | 176,04 | 176,95 | 174,70 | 175,74 | -1,14% | 1.271.934,00 |
| 12.06.2025 | 175,93 | 178,27 | 175,93 | 177,77 | 0,49% | 1.353.957,00 |
| 11.06.2025 | 178,52 | 178,99 | 176,00 | 176,91 | -0,85% | 1.671.081,00 |
| 10.06.2025 | 179,99 | 180,47 | 177,32 | 178,43 | -0,69% | 1.236.423,00 |
| 09.06.2025 | 181,98 | 182,95 | 179,62 | 179,67 | -1,79% | 1.079.090,00 |
| 06.06.2025 | 182,44 | 183,34 | 180,50 | 182,95 | 1,42% | 1.316.652,00 |
| 05.06.2025 | 181,55 | 182,15 | 179,71 | 180,39 | -1,04% | 2.105.176,00 |
| 04.06.2025 | 181,32 | 182,86 | 180,43 | 182,29 | 0,31% | 1.353.553,00 |
| 03.06.2025 | 181,16 | 182,16 | 177,63 | 181,73 | -0,19% | 1.574.762,00 |
| 02.06.2025 | 181,93 | 182,58 | 178,73 | 182,07 | -0,04% | 1.025.356,00 |
| 30.05.2025 | 180,30 | 182,32 | 179,04 | 182,15 | 0,80% | 1.989.422,00 |
| 29.05.2025 | 179,46 | 180,95 | 178,48 | 180,70 | 0,85% | 1.137.119,00 |
| 28.05.2025 | 180,92 | 181,44 | 179,04 | 179,17 | -0,93% | 930.493,00 |
| 27.05.2025 | 184,71 | 184,71 | 180,45 | 180,86 | -1,08% | 1.274.785,00 |
| 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 |