173,878$
-1,52%
Echtzeit-Aktienkurs GoDaddy Inc.
Bid:
Ask:
Aktienkurse zur GoDaddy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |