15,800€
1,94%
Echtzeit-Aktienkurs GMO Internet Inc.
Bid:
Ask:
Aktienkurse zur GMO Internet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 15,75 | 15,85 | 15,70 | 15,70 | 1,29% | - |
| 23.04.2024 | 15,50 | 15,50 | 15,45 | 15,50 | -2,21% | - |
| 22.04.2024 | 15,75 | 15,90 | 15,75 | 15,85 | 2,92% | - |
| 19.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -7,78% | - |
| 18.04.2024 | 15,70 | 16,70 | 15,70 | 16,70 | 7,74% | 120,00 |
| 17.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 16.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 15.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -3,64% | - |
| 12.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 11.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 10.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 09.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 08.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 05.04.2024 | 16,60 | 16,65 | 16,55 | 16,60 | -0,60% | - |
| 04.04.2024 | 16,70 | 16,85 | 16,70 | 16,70 | 0,60% | - |
| 03.04.2024 | 16,70 | 16,80 | 16,60 | 16,60 | 0,61% | - |
| 02.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 28.03.2024 | 16,70 | 16,85 | 16,70 | 16,80 | -1,75% | - |
| 27.03.2024 | 17,10 | 17,20 | 17,05 | 17,10 | -0,58% | - |
| 26.03.2024 | 17,05 | 17,20 | 17,05 | 17,20 | 3,61% | - |
| 25.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -5,68% | 5,00 |
| 22.03.2024 | 17,65 | 17,65 | 17,55 | 17,60 | 1,15% | - |
| 21.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 40,00 |
| 20.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 80,00 |
| 19.03.2024 | 17,45 | 17,60 | 17,40 | 17,60 | 0,57% | - |
| 18.03.2024 | 17,50 | 17,60 | 17,50 | 17,50 | 1,74% | - |
| 15.03.2024 | 17,25 | 17,30 | 17,20 | 17,20 | 0,29% | - |
| 14.03.2024 | 17,20 | 17,20 | 17,15 | 17,15 | -0,58% | - |
| 13.03.2024 | 17,20 | 17,30 | 17,20 | 17,25 | -1,43% | - |
| 12.03.2024 | 17,40 | 17,55 | 17,40 | 17,50 | -0,57% | - |
| 11.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 279,00 |
| 08.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 07.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 06.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 05.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 04.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | - |
| 01.03.2024 | 16,85 | 16,85 | 16,80 | 16,80 | 0,60% | - |
| 29.02.2024 | 16,70 | 16,75 | 16,60 | 16,70 | 1,83% | - |
| 28.02.2024 | 16,50 | 16,50 | 16,40 | 16,40 | 0,31% | - |
| 27.02.2024 | 16,30 | 16,40 | 16,30 | 16,35 | 5,48% | - |
| 26.02.2024 | 15,50 | 15,55 | 15,45 | 15,50 | 2,65% | - |
| 23.02.2024 | 15,15 | 15,35 | 15,10 | 15,10 | -0,66% | - |
| 22.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -4,10% | 20,00 |
| 21.02.2024 | 15,90 | 15,90 | 15,85 | 15,85 | -0,94% | - |
| 20.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 311,00 |
| 19.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | 100,00 |
| 16.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 15.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 14.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 13.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 12.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 09.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 08.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 07.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 06.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 05.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 02.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 01.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 31.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 30.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 29.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 26.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 25.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 24.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 23.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 22.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 19.01.2024 | 16,80 | 16,85 | 16,80 | 16,80 | 0,60% | - |
| 18.01.2024 | 16,60 | 16,70 | 16,60 | 16,70 | -0,60% | - |
| 17.01.2024 | 16,90 | 16,90 | 16,80 | 16,80 | -2,33% | - |
| 16.01.2024 | 17,20 | 17,25 | 17,10 | 17,20 | 2,69% | - |
| 15.01.2024 | 16,70 | 16,75 | 16,70 | 16,75 | 0,60% | - |
| 12.01.2024 | 16,55 | 16,70 | 16,55 | 16,65 | 3,10% | - |
| 11.01.2024 | 16,25 | 16,25 | 16,15 | 16,15 | 0,94% | - |
| 10.01.2024 | 16,10 | 16,10 | 16,00 | 16,00 | 2,56% | - |
| 09.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 22,00 |
| 08.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 400,00 |
| 05.01.2024 | 15,80 | 15,90 | 15,60 | 15,70 | 0,00% | - |
| 04.01.2024 | 16,00 | 16,00 | 15,70 | 15,70 | -4,27% | - |
| 03.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | 8,00 |
| 02.01.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 1,22% | - |
| 29.12.2023 | 16,00 | 16,40 | 16,00 | 16,40 | 3,80% | 137,00 |
| 28.12.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 27.12.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 22.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -3,43% | - |
| 21.12.2023 | 15,85 | 16,05 | 15,65 | 16,05 | 2,56% | - |
| 20.12.2023 | 15,55 | 15,75 | 15,55 | 15,65 | -2,19% | - |
| 19.12.2023 | 16,00 | 16,00 | 15,90 | 16,00 | 0,00% | - |
| 18.12.2023 | 15,95 | 16,05 | 15,85 | 16,00 | -1,23% | - |
| 15.12.2023 | 16,15 | 16,25 | 16,15 | 16,20 | 1,25% | - |
| 14.12.2023 | 16,10 | 16,15 | 15,85 | 16,00 | 0,63% | - |
| 13.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 0,32% | 5,00 |
| 12.12.2023 | 15,85 | 15,95 | 15,85 | 15,85 | 0,63% | - |
| 11.12.2023 | 15,75 | 15,80 | 15,70 | 15,75 | 3,28% | - |
| 08.12.2023 | 15,25 | 15,35 | 15,15 | 15,25 | -1,61% | - |
| 07.12.2023 | 15,45 | 15,65 | 15,40 | 15,50 | 3,33% | - |
| 06.12.2023 | 15,10 | 15,10 | 15,00 | 15,00 | 0,00% | 422,00 |
| 05.12.2023 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | 22,00 |
| 04.12.2023 | 15,00 | 15,10 | 15,00 | 15,05 | 1,69% | - |
| 01.12.2023 | 14,65 | 14,80 | 14,65 | 14,80 | 0,34% | - |
| 30.11.2023 | 14,75 | 14,75 | 14,65 | 14,75 | -0,34% | - |