Börse:
81,280$
-0,40%
Echtzeit-Aktienkurs GoDaddy
Bid:
81,102$
Ask:
81,457$
Aktienkurse zur GoDaddy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2020 | 80,85 | 81,64 | 80,05 | 81,38 | -0,28% | 1.092.472,00 |
| 01.12.2020 | 80,34 | 82,01 | 80,18 | 81,61 | 2,60% | - |
| 30.11.2020 | 79,50 | 80,36 | 78,83 | 79,54 | 0,05% | 1.573.367,00 |
| 27.11.2020 | 78,34 | 79,50 | 77,73 | 79,50 | 1,86% | 379.490,00 |
| 25.11.2020 | 77,12 | 78,11 | 76,61 | 78,05 | 1,63% | 717.978,00 |
| 24.11.2020 | 77,61 | 78,31 | 76,51 | 76,80 | -0,62% | 1.086.791,00 |
| 23.11.2020 | 76,57 | 77,70 | 76,33 | 77,28 | 1,70% | 921.437,00 |
| 20.11.2020 | 76,23 | 76,98 | 75,97 | 75,99 | -0,46% | 714.435,00 |
| 19.11.2020 | 75,47 | 76,95 | 75,17 | 76,34 | 1,26% | 642.476,00 |
| 18.11.2020 | 76,10 | 77,47 | 75,22 | 75,39 | -1,23% | 977.412,00 |
| 17.11.2020 | 74,28 | 77,55 | 74,01 | 76,33 | 2,59% | 1.482.189,00 |
| 16.11.2020 | 72,91 | 74,46 | 72,19 | 74,40 | 0,95% | 1.139.196,00 |
| 13.11.2020 | 72,55 | 73,74 | 71,33 | 73,70 | 1,64% | 872.902,00 |
| 12.11.2020 | 74,84 | 74,84 | 72,18 | 72,51 | -2,83% | 1.298.231,00 |
| 11.11.2020 | 71,00 | 75,00 | 70,66 | 74,62 | 6,33% | 1.377.237,00 |
| 10.11.2020 | 70,00 | 70,88 | 68,66 | 70,18 | -0,64% | 1.693.433,00 |
| 09.11.2020 | 75,00 | 75,50 | 70,58 | 70,63 | -5,83% | 3.171.895,00 |
| 06.11.2020 | 75,75 | 76,32 | 73,86 | 75,00 | -1,00% | 2.892.667,00 |
| 05.11.2020 | 81,00 | 81,00 | 75,44 | 75,76 | -5,04% | 3.674.790,00 |
| 04.11.2020 | 76,17 | 79,87 | 75,88 | 79,78 | 7,61% | 2.096.082,00 |
| 03.11.2020 | 72,63 | 74,42 | 72,12 | 74,14 | 2,84% | 1.030.873,00 |
| 02.11.2020 | 71,35 | 72,59 | 70,60 | 72,09 | 1,91% | 1.284.368,00 |
| 30.10.2020 | 72,36 | 72,61 | 69,06 | 70,74 | -2,80% | 1.547.878,00 |
| 29.10.2020 | 71,71 | 73,48 | 71,44 | 72,78 | 2,28% | 1.303.056,00 |
| 28.10.2020 | 71,21 | 71,40 | 69,43 | 71,16 | -1,50% | 1.167.687,00 |
| 27.10.2020 | 73,50 | 74,03 | 72,05 | 72,24 | -0,92% | 816.669,00 |
| 26.10.2020 | 74,59 | 75,47 | 71,51 | 72,91 | -2,62% | 859.227,00 |
| 23.10.2020 | 75,91 | 75,91 | 73,67 | 74,87 | -0,39% | 1.080.607,00 |
| 22.10.2020 | 78,86 | 79,80 | 75,04 | 75,16 | -4,33% | 934.205,00 |
| 21.10.2020 | 78,22 | 80,25 | 78,04 | 78,56 | 0,99% | 1.187.205,00 |
| 20.10.2020 | 78,19 | 79,51 | 77,53 | 77,79 | 0,39% | 1.522.896,00 |
| 19.10.2020 | 76,64 | 78,40 | 76,20 | 77,49 | 1,97% | 1.341.897,00 |
| 16.10.2020 | 76,92 | 77,66 | 75,93 | 75,99 | -0,55% | 626.055,00 |
| 15.10.2020 | 75,53 | 76,56 | 75,11 | 76,41 | -0,78% | 824.259,00 |
| 14.10.2020 | 78,26 | 78,61 | 76,60 | 77,01 | -1,21% | 644.772,00 |
| 13.10.2020 | 77,53 | 78,53 | 77,36 | 77,95 | 1,13% | 549.777,00 |
| 12.10.2020 | 78,10 | 78,44 | 76,74 | 77,08 | 0,33% | 373.648,00 |
| 09.10.2020 | 75,43 | 77,26 | 75,21 | 76,83 | 2,37% | 771.472,00 |
| 08.10.2020 | 76,50 | 76,50 | 74,46 | 75,05 | -0,46% | 723.752,00 |
| 07.10.2020 | 75,36 | 76,76 | 74,60 | 75,40 | 0,79% | 779.607,00 |
| 06.10.2020 | 77,50 | 78,34 | 73,55 | 74,81 | -2,96% | 1.844.336,00 |
| 05.10.2020 | 75,62 | 77,60 | 74,78 | 77,09 | 2,57% | 1.065.866,00 |
| 02.10.2020 | 75,62 | 76,68 | 74,93 | 75,16 | -2,88% | 958.925,00 |
| 01.10.2020 | 76,99 | 77,97 | 76,03 | 77,39 | 1,87% | 1.240.620,00 |
| 30.09.2020 | 75,80 | 76,69 | 75,38 | 75,97 | -0,22% | 1.172.886,00 |
| 29.09.2020 | 74,98 | 77,98 | 74,70 | 76,14 | 1,61% | 2.428.556,00 |
| 28.09.2020 | 76,37 | 76,68 | 73,96 | 74,93 | -0,85% | 1.791.668,00 |
| 25.09.2020 | 73,63 | 75,93 | 73,02 | 75,57 | 3,03% | 1.101.497,00 |
| 24.09.2020 | 72,85 | 73,94 | 71,45 | 73,35 | -0,27% | 1.337.764,00 |
| 23.09.2020 | 75,00 | 75,45 | 72,85 | 73,55 | -1,28% | 1.708.716,00 |
| 22.09.2020 | 74,01 | 74,79 | 73,14 | 74,50 | 1,35% | 959.160,00 |
| 21.09.2020 | 70,94 | 74,12 | 70,24 | 73,51 | 2,28% | 1.058.266,00 |
| 18.09.2020 | 73,09 | 73,51 | 70,81 | 71,87 | -0,86% | 1.866.916,00 |
| 17.09.2020 | 72,01 | 72,50 | 71,16 | 72,49 | -1,40% | 1.055.519,00 |
| 16.09.2020 | 74,50 | 74,62 | 73,17 | 73,52 | -0,55% | 1.674.242,00 |
| 15.09.2020 | 75,38 | 75,90 | 73,67 | 73,93 | -1,07% | 1.490.042,00 |
| 14.09.2020 | 76,12 | 76,64 | 74,33 | 74,73 | -0,70% | 855.628,00 |
| 11.09.2020 | 76,43 | 76,65 | 74,57 | 75,26 | -0,99% | 720.508,00 |
| 10.09.2020 | 77,80 | 78,56 | 75,81 | 76,01 | -1,35% | 757.116,00 |
| 09.09.2020 | 77,59 | 77,80 | 76,07 | 77,05 | 0,81% | 890.133,00 |
| 08.09.2020 | 76,98 | 78,55 | 75,89 | 76,43 | -3,89% | 1.171.256,00 |
| 04.09.2020 | 81,00 | 81,75 | 77,26 | 79,52 | -2,86% | 1.821.586,00 |
| 03.09.2020 | 84,27 | 84,33 | 81,33 | 81,86 | -3,95% | 1.259.633,00 |
| 02.09.2020 | 84,79 | 85,66 | 83,22 | 85,23 | 1,18% | 1.202.890,00 |
| 01.09.2020 | 84,42 | 85,13 | 84,02 | 84,24 | 0,67% | 1.180.982,00 |
| 31.08.2020 | 84,45 | 89,00 | 83,28 | 83,68 | 0,22% | 2.177.502,00 |
| 28.08.2020 | 83,39 | 83,97 | 82,80 | 83,50 | 0,22% | 828.433,00 |
| 27.08.2020 | 83,93 | 84,20 | 82,55 | 83,32 | -0,38% | 1.023.919,00 |
| 26.08.2020 | 82,99 | 83,85 | 82,31 | 83,64 | 0,75% | 895.874,00 |
| 25.08.2020 | 82,11 | 83,49 | 80,91 | 83,02 | 0,89% | 2.093.135,00 |
| 24.08.2020 | 83,94 | 84,24 | 81,51 | 82,29 | -1,63% | 1.519.670,00 |
| 21.08.2020 | 82,78 | 83,70 | 81,72 | 83,65 | 1,23% | 3.287.435,00 |
| 20.08.2020 | 81,14 | 82,75 | 80,66 | 82,63 | 1,16% | 860.450,00 |
| 19.08.2020 | 81,62 | 82,26 | 81,04 | 81,68 | 0,06% | 1.143.354,00 |
| 18.08.2020 | 80,74 | 81,78 | 80,37 | 81,63 | 1,16% | 838.917,00 |
| 17.08.2020 | 81,20 | 81,48 | 80,02 | 80,69 | -0,04% | 1.743.832,00 |
| 14.08.2020 | 80,55 | 81,00 | 79,88 | 80,72 | 0,42% | 1.359.901,00 |
| 13.08.2020 | 79,13 | 80,83 | 78,54 | 80,38 | 1,76% | 2.192.487,00 |
| 12.08.2020 | 79,38 | 79,78 | 78,02 | 78,99 | -0,06% | 1.700.447,00 |
| 11.08.2020 | 77,54 | 79,99 | 76,17 | 79,04 | 1,78% | 2.325.595,00 |
| 10.08.2020 | 77,84 | 78,05 | 75,08 | 77,66 | -0,28% | 1.669.702,00 |
| 07.08.2020 | 76,15 | 78,25 | 75,58 | 77,88 | -1,42% | 2.322.257,00 |
| 06.08.2020 | 83,58 | 85,46 | 76,70 | 79,00 | 6,11% | 4.530.870,00 |
| 05.08.2020 | 73,48 | 74,48 | 72,27 | 74,45 | 1,67% | 2.147.001,00 |
| 04.08.2020 | 70,21 | 73,47 | 69,45 | 73,23 | 4,33% | 2.865.450,00 |
| 03.08.2020 | 70,72 | 71,38 | 69,76 | 70,19 | -0,13% | 1.779.843,00 |
| 31.07.2020 | 69,50 | 70,29 | 68,97 | 70,28 | 2,02% | 1.390.577,00 |
| 30.07.2020 | 66,99 | 69,13 | 66,50 | 68,89 | 1,88% | 837.715,00 |
| 29.07.2020 | 67,48 | 68,02 | 67,22 | 67,62 | 0,97% | 847.572,00 |
| 28.07.2020 | 68,53 | 68,83 | 66,83 | 66,97 | -2,30% | 746.030,00 |
| 27.07.2020 | 68,86 | 68,91 | 67,88 | 68,55 | -0,09% | 813.229,00 |
| 24.07.2020 | 69,00 | 69,89 | 68,16 | 68,61 | -1,08% | 1.085.006,00 |
| 23.07.2020 | 69,56 | 71,00 | 69,01 | 69,36 | -0,33% | 1.001.625,00 |
| 22.07.2020 | 69,93 | 70,33 | 69,08 | 69,59 | -0,20% | 703.200,00 |
| 21.07.2020 | 71,79 | 72,10 | 69,60 | 69,73 | -2,17% | 1.091.875,00 |
| 20.07.2020 | 69,50 | 71,68 | 69,50 | 71,28 | 2,95% | 1.099.548,00 |
| 17.07.2020 | 70,64 | 70,89 | 68,97 | 69,24 | -1,61% | 1.924.504,00 |
| 16.07.2020 | 71,19 | 71,75 | 69,87 | 70,37 | -2,53% | 1.280.884,00 |
| 15.07.2020 | 73,28 | 73,54 | 71,88 | 72,20 | -0,21% | 1.858.433,00 |
| 14.07.2020 | 69,19 | 72,39 | 68,16 | 72,35 | 4,24% | 2.868.337,00 |