143,700$
0,29%
Echtzeit-Aktienkurs GoDaddy
Bid:
Ask:
Aktienkurse zur GoDaddy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 144,08 | 145,43 | 142,91 | 143,65 | 0,25% | 1.395.490,00 |
| 25.07.2024 | 143,70 | 144,61 | 140,11 | 143,29 | 0,06% | 1.290.990,00 |
| 24.07.2024 | 145,91 | 147,69 | 142,98 | 143,21 | -3,02% | 1.148.023,00 |
| 23.07.2024 | 148,02 | 148,70 | 147,14 | 147,67 | 0,33% | 877.513,00 |
| 22.07.2024 | 145,92 | 147,53 | 145,38 | 147,18 | 1,37% | 904.063,00 |
| 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% | 1.240.743,00 |
| 17.07.2024 | 146,69 | 146,86 | 144,27 | 144,27 | -2,28% | 829.377,00 |
| 16.07.2024 | 147,51 | 148,71 | 146,58 | 147,64 | 0,58% | 1.015.176,00 |
| 15.07.2024 | 146,20 | 147,79 | 146,20 | 146,79 | 1,00% | 980.432,00 |
| 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% | 1.019.882,00 |
| 10.07.2024 | 142,30 | 143,11 | 140,43 | 142,46 | -1,33% | 1.324.817,00 |
| 09.07.2024 | 144,13 | 145,03 | 143,74 | 144,38 | 0,51% | 1.166.873,00 |
| 08.07.2024 | 144,24 | 145,13 | 143,01 | 143,65 | -0,23% | 1.065.127,00 |
| 05.07.2024 | 143,83 | 144,73 | 142,98 | 143,98 | 0,20% | 1.091.368,00 |
| 03.07.2024 | 143,10 | 145,36 | 143,10 | 143,69 | 0,52% | 1.439.136,00 |
| 02.07.2024 | 141,18 | 143,37 | 141,14 | 142,94 | 1,02% | 1.557.753,00 |
| 01.07.2024 | 139,79 | 142,27 | 138,48 | 141,50 | 1,28% | 1.480.319,00 |
| 28.06.2024 | 140,33 | 141,04 | 138,63 | 139,71 | -0,38% | 3.401.523,00 |
| 27.06.2024 | 139,40 | 140,91 | 139,00 | 140,24 | 0,30% | 1.031.033,00 |
| 26.06.2024 | 140,80 | 141,04 | 138,76 | 139,82 | -0,96% | 1.525.326,00 |
| 25.06.2024 | 138,98 | 141,25 | 138,22 | 141,18 | 2,00% | 2.344.156,00 |
| 24.06.2024 | 137,02 | 139,58 | 136,75 | 138,41 | 0,54% | 1.605.090,00 |
| 21.06.2024 | 138,20 | 138,50 | 136,00 | 137,66 | -0,18% | 33.009.862,00 |
| 20.06.2024 | 137,45 | 138,10 | 135,73 | 137,91 | 0,63% | 1.479.884,00 |
| 18.06.2024 | 138,24 | 139,74 | 137,01 | 137,04 | -0,72% | 1.526.139,00 |
| 17.06.2024 | 137,39 | 139,24 | 137,05 | 138,04 | 0,37% | 1.244.932,00 |
| 14.06.2024 | 137,71 | 137,71 | 136,25 | 137,53 | -0,47% | 912.915,00 |
| 13.06.2024 | 137,84 | 140,19 | 137,27 | 138,18 | 0,08% | 1.425.632,00 |
| 12.06.2024 | 141,51 | 142,00 | 137,15 | 138,07 | -1,45% | 1.430.906,00 |
| 11.06.2024 | 141,55 | 141,65 | 138,54 | 140,10 | -1,37% | 1.333.547,00 |
| 10.06.2024 | 141,05 | 142,95 | 140,02 | 142,04 | 1,92% | 2.214.658,00 |
| 07.06.2024 | 138,92 | 139,90 | 138,10 | 139,36 | 0,50% | 1.196.610,00 |
| 06.06.2024 | 139,84 | 140,70 | 138,63 | 138,66 | -0,69% | 1.153.557,00 |
| 05.06.2024 | 139,34 | 140,57 | 138,72 | 139,63 | 0,60% | 1.159.979,00 |
| 04.06.2024 | 139,41 | 139,55 | 137,06 | 138,80 | -1,06% | 1.306.912,00 |
| 03.06.2024 | 138,84 | 140,63 | 138,39 | 140,29 | 0,47% | 1.023.163,00 |
| 31.05.2024 | 138,70 | 139,80 | 136,87 | 139,63 | 1,03% | 3.967.233,00 |
| 30.05.2024 | 138,30 | 139,30 | 137,55 | 138,21 | -0,83% | 1.149.066,00 |
| 29.05.2024 | 138,38 | 140,82 | 138,38 | 139,36 | 0,63% | 1.466.073,00 |
| 28.05.2024 | 139,67 | 141,05 | 137,85 | 138,49 | -1,18% | 1.271.986,00 |
| 24.05.2024 | 138,78 | 141,27 | 138,52 | 140,14 | 1,14% | 948.030,00 |
| 23.05.2024 | 140,00 | 140,00 | 138,07 | 138,56 | -0,52% | 735.549,00 |
| 22.05.2024 | 139,25 | 139,67 | 137,94 | 139,28 | 0,30% | 1.101.991,00 |
| 21.05.2024 | 137,50 | 139,21 | 137,30 | 138,87 | 0,66% | 630.590,00 |
| 20.05.2024 | 136,25 | 137,99 | 135,03 | 137,96 | 1,67% | 778.780,00 |
| 17.05.2024 | 135,40 | 136,00 | 134,63 | 135,70 | 0,51% | 795.736,00 |
| 16.05.2024 | 136,46 | 136,90 | 134,87 | 135,01 | -1,06% | 795.601,00 |
| 15.05.2024 | 133,66 | 136,76 | 133,66 | 136,45 | 2,73% | 1.026.954,00 |
| 14.05.2024 | 133,51 | 133,98 | 131,84 | 132,82 | -0,56% | 984.153,00 |
| 13.05.2024 | 134,16 | 135,43 | 133,16 | 133,57 | -0,26% | 855.606,00 |
| 10.05.2024 | 132,29 | 133,98 | 132,24 | 133,92 | 1,51% | 1.077.491,00 |
| 09.05.2024 | 131,58 | 132,90 | 131,27 | 131,93 | 0,35% | 971.725,00 |
| 08.05.2024 | 130,88 | 132,00 | 130,31 | 131,47 | 0,09% | 995.562,00 |
| 07.05.2024 | 128,53 | 131,90 | 128,53 | 131,35 | 2,35% | 1.634.704,00 |
| 06.05.2024 | 124,98 | 128,60 | 124,83 | 128,34 | 3,80% | 1.632.067,00 |
| 03.05.2024 | 126,15 | 127,99 | 122,04 | 123,64 | -0,55% | 2.261.279,00 |
| 02.05.2024 | 123,16 | 124,41 | 120,59 | 124,33 | 1,67% | 2.018.598,00 |
| 01.05.2024 | 122,56 | 125,39 | 121,92 | 122,29 | -0,07% | 1.732.885,00 |
| 30.04.2024 | 124,62 | 125,06 | 122,37 | 122,38 | -2,10% | 1.227.202,00 |
| 29.04.2024 | 125,00 | 126,50 | 123,97 | 125,01 | 0,00% | 1.242.025,00 |
| 26.04.2024 | 125,00 | 126,68 | 123,73 | 125,01 | 0,70% | 995.756,00 |
| 25.04.2024 | 122,30 | 124,40 | 121,81 | 124,14 | 0,25% | 1.203.445,00 |
| 24.04.2024 | 124,00 | 124,69 | 122,66 | 123,83 | 0,35% | 991.446,00 |
| 23.04.2024 | 122,22 | 123,89 | 121,78 | 123,40 | 1,64% | 857.389,00 |
| 22.04.2024 | 121,31 | 122,44 | 120,23 | 121,41 | 1,07% | 925.239,00 |
| 19.04.2024 | 121,53 | 122,60 | 119,76 | 120,12 | -1,01% | 1.146.502,00 |
| 18.04.2024 | 122,11 | 123,80 | 121,18 | 121,35 | -0,83% | 1.107.477,00 |
| 17.04.2024 | 123,83 | 124,58 | 122,22 | 122,36 | -0,72% | 1.055.657,00 |
| 16.04.2024 | 121,67 | 124,25 | 121,62 | 123,25 | 1,51% | 1.085.826,00 |
| 15.04.2024 | 124,04 | 125,03 | 121,16 | 121,42 | -1,52% | 1.037.795,00 |
| 12.04.2024 | 125,43 | 126,20 | 123,04 | 123,30 | -2,61% | 1.349.315,00 |
| 11.04.2024 | 125,78 | 126,98 | 125,05 | 126,61 | 1,12% | 843.354,00 |
| 10.04.2024 | 124,79 | 126,77 | 124,12 | 125,21 | -0,55% | 985.712,00 |
| 09.04.2024 | 126,80 | 126,80 | 124,21 | 125,90 | -0,71% | 1.414.014,00 |
| 08.04.2024 | 125,84 | 127,15 | 125,21 | 126,80 | 0,68% | 1.355.336,00 |
| 05.04.2024 | 124,00 | 126,13 | 123,71 | 125,94 | 1,62% | 1.369.898,00 |
| 04.04.2024 | 123,60 | 125,55 | 123,25 | 123,93 | 0,02% | 1.736.938,00 |
| 03.04.2024 | 122,08 | 123,92 | 121,66 | 123,91 | 1,37% | 1.276.688,00 |
| 02.04.2024 | 121,59 | 122,40 | 120,00 | 122,23 | 0,92% | 1.417.545,00 |
| 01.04.2024 | 118,39 | 121,22 | 118,39 | 121,11 | 2,05% | 1.033.080,00 |
| 28.03.2024 | 122,23 | 122,28 | 118,64 | 118,68 | -2,79% | 1.973.701,00 |
| 27.03.2024 | 122,42 | 122,83 | 120,93 | 122,08 | 0,94% | 798.640,00 |
| 26.03.2024 | 120,88 | 121,68 | 120,24 | 120,94 | 0,01% | 697.661,00 |
| 25.03.2024 | 121,46 | 122,65 | 120,61 | 120,93 | -0,57% | 1.014.035,00 |
| 22.03.2024 | 120,47 | 121,77 | 120,40 | 121,62 | 1,05% | 1.060.012,00 |
| 21.03.2024 | 119,89 | 121,57 | 119,26 | 120,36 | 1,02% | 928.797,00 |
| 20.03.2024 | 119,33 | 119,54 | 118,49 | 119,15 | -0,03% | 894.461,00 |
| 19.03.2024 | 119,07 | 119,39 | 118,14 | 119,19 | -0,19% | 1.186.551,00 |
| 18.03.2024 | 117,33 | 119,75 | 117,33 | 119,42 | 1,90% | 1.370.079,00 |
| 15.03.2024 | 116,44 | 118,15 | 115,19 | 117,19 | 0,04% | 2.206.650,00 |
| 14.03.2024 | 117,94 | 118,14 | 116,32 | 117,14 | -0,48% | 905.391,00 |
| 13.03.2024 | 117,57 | 118,39 | 116,28 | 117,71 | 0,14% | 1.025.458,00 |
| 12.03.2024 | 115,11 | 118,30 | 115,11 | 117,54 | 2,58% | 1.692.676,00 |
| 11.03.2024 | 113,10 | 114,89 | 113,01 | 114,58 | 0,98% | 1.102.218,00 |
| 08.03.2024 | 113,82 | 114,78 | 112,49 | 113,47 | -0,31% | 1.442.247,00 |
| 07.03.2024 | 110,92 | 114,50 | 110,59 | 113,82 | 3,88% | 2.380.741,00 |
| 06.03.2024 | 110,54 | 114,66 | 109,16 | 109,57 | 0,56% | 2.411.997,00 |
| 05.03.2024 | 109,57 | 110,62 | 108,38 | 108,96 | -2,07% | 2.076.649,00 |