Börse:
81,274$
1,49%
Echtzeit-Aktienkurs GoDaddy
Bid:
81,081$
Ask:
81,467$
Aktienkurse zur GoDaddy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 80,26 | 82,69 | 80,15 | 81,30 | 1,55% | 1.341.963,00 |
| 25.02.2021 | 81,43 | 82,26 | 79,80 | 80,06 | -1,80% | - |
| 24.02.2021 | 81,04 | 81,81 | 79,67 | 81,52 | -0,17% | 1.190.571,00 |
| 23.02.2021 | 81,35 | 81,97 | 78,40 | 81,66 | -0,64% | 1.473.099,00 |
| 22.02.2021 | 83,50 | 83,78 | 81,25 | 82,19 | -2,86% | 1.094.513,00 |
| 19.02.2021 | 82,63 | 84,80 | 81,77 | 84,61 | 2,83% | 1.466.679,00 |
| 18.02.2021 | 82,00 | 83,49 | 80,97 | 82,28 | -0,94% | 1.224.734,00 |
| 17.02.2021 | 84,25 | 84,89 | 82,88 | 83,06 | -2,29% | 1.366.391,00 |
| 16.02.2021 | 85,56 | 86,02 | 83,01 | 85,01 | -0,86% | 2.504.121,00 |
| 12.02.2021 | 91,46 | 91,94 | 84,70 | 85,75 | -7,65% | 4.728.218,00 |
| 11.02.2021 | 92,50 | 93,75 | 92,06 | 92,85 | 1,23% | 1.643.848,00 |
| 10.02.2021 | 91,30 | 92,71 | 91,03 | 91,72 | 0,57% | 1.815.723,00 |
| 09.02.2021 | 88,87 | 91,57 | 88,75 | 91,20 | 2,10% | 2.615.277,00 |
| 08.02.2021 | 87,37 | 89,44 | 87,14 | 89,32 | 2,62% | 1.438.426,00 |
| 05.02.2021 | 86,91 | 87,24 | 85,18 | 87,04 | 0,58% | 996.526,00 |
| 04.02.2021 | 84,45 | 86,65 | 83,65 | 86,54 | 2,85% | 687.916,00 |
| 03.02.2021 | 85,59 | 86,79 | 84,03 | 84,14 | -1,31% | 563.902,00 |
| 02.02.2021 | 82,17 | 85,36 | 81,93 | 85,26 | 5,30% | 882.251,00 |
| 01.02.2021 | 79,30 | 81,39 | 78,58 | 80,97 | 3,04% | 1.030.962,00 |
| 29.01.2021 | 78,30 | 79,84 | 76,66 | 78,58 | -0,15% | 810.199,00 |
| 28.01.2021 | 78,26 | 80,89 | 77,97 | 78,70 | 1,04% | 1.364.896,00 |
| 27.01.2021 | 81,14 | 81,59 | 77,45 | 77,89 | -5,12% | 1.433.716,00 |
| 26.01.2021 | 82,48 | 83,00 | 80,67 | 82,09 | -0,80% | 1.129.475,00 |
| 25.01.2021 | 84,51 | 84,89 | 81,45 | 82,75 | -1,19% | 1.220.303,00 |
| 22.01.2021 | 82,89 | 84,37 | 82,27 | 83,75 | 0,69% | 631.564,00 |
| 21.01.2021 | 83,37 | 84,47 | 82,82 | 83,18 | 0,33% | 631.292,00 |
| 20.01.2021 | 81,34 | 83,75 | 81,00 | 82,91 | 3,11% | 822.277,00 |
| 19.01.2021 | 81,39 | 82,17 | 80,32 | 80,41 | -0,62% | 747.974,00 |
| 15.01.2021 | 81,86 | 82,37 | 80,43 | 80,91 | -1,11% | 720.508,00 |
| 14.01.2021 | 82,48 | 83,45 | 81,53 | 81,82 | 0,00% | 1.140.351,00 |
| 13.01.2021 | 81,92 | 82,96 | 81,52 | 81,82 | 0,69% | 868.015,00 |
| 12.01.2021 | 81,21 | 82,15 | 80,15 | 81,26 | 0,05% | 909.919,00 |
| 11.01.2021 | 81,50 | 82,78 | 80,64 | 81,22 | -1,01% | 727.623,00 |
| 08.01.2021 | 82,96 | 84,95 | 81,58 | 82,05 | 0,47% | 973.926,00 |
| 07.01.2021 | 80,63 | 82,31 | 80,38 | 81,67 | 1,79% | 908.974,00 |
| 06.01.2021 | 81,50 | 82,62 | 80,14 | 80,23 | -2,60% | 1.146.460,00 |
| 05.01.2021 | 81,52 | 82,54 | 80,89 | 82,37 | 0,72% | 633.585,00 |
| 04.01.2021 | 83,28 | 83,28 | 80,64 | 81,78 | -1,41% | 1.856.509,00 |
| 31.12.2020 | 83,28 | 83,28 | 82,04 | 82,95 | -0,44% | 771.120,00 |
| 30.12.2020 | 84,00 | 84,43 | 83,01 | 83,32 | 0,04% | 552.416,00 |
| 29.12.2020 | 84,52 | 85,24 | 82,88 | 83,29 | -0,36% | 834.555,00 |
| 28.12.2020 | 85,10 | 85,49 | 83,13 | 83,59 | -1,61% | 744.318,00 |
| 24.12.2020 | 84,94 | 85,30 | 84,06 | 84,96 | 0,35% | 248.868,00 |
| 23.12.2020 | 84,70 | 85,53 | 84,00 | 84,66 | -0,75% | 565.841,00 |
| 22.12.2020 | 84,58 | 85,85 | 84,34 | 85,30 | 1,32% | 692.008,00 |
| 21.12.2020 | 84,07 | 84,71 | 82,18 | 84,19 | -0,99% | 1.026.462,00 |
| 18.12.2020 | 86,39 | 87,10 | 84,51 | 85,03 | -2,06% | 1.979.800,00 |
| 17.12.2020 | 88,62 | 88,90 | 86,74 | 86,82 | -1,34% | 1.100.183,00 |
| 16.12.2020 | 87,05 | 91,81 | 85,82 | 88,00 | 2,52% | 2.295.424,00 |
| 15.12.2020 | 85,40 | 85,97 | 84,52 | 85,84 | 1,47% | 1.013.044,00 |
| 14.12.2020 | 85,82 | 86,80 | 84,59 | 84,60 | -1,25% | 1.036.520,00 |
| 11.12.2020 | 84,34 | 85,68 | 83,68 | 85,67 | 1,41% | 668.463,00 |
| 10.12.2020 | 83,25 | 84,91 | 82,77 | 84,48 | 0,79% | 754.837,00 |
| 09.12.2020 | 87,11 | 87,25 | 83,61 | 83,82 | -4,00% | 1.350.663,00 |
| 08.12.2020 | 85,22 | 87,42 | 84,73 | 87,31 | 2,69% | 1.081.714,00 |
| 07.12.2020 | 84,25 | 85,76 | 83,87 | 85,02 | 1,37% | 1.001.975,00 |
| 04.12.2020 | 81,75 | 84,32 | 81,65 | 83,87 | 2,69% | 1.116.982,00 |
| 03.12.2020 | 81,27 | 81,89 | 80,56 | 81,67 | 0,36% | 943.590,00 |
| 02.12.2020 | 80,85 | 81,64 | 80,05 | 81,38 | -0,21% | 1.099.999,00 |
| 01.12.2020 | 80,54 | 82,19 | 79,89 | 81,55 | 2,53% | 1.336.346,00 |
| 30.11.2020 | 79,50 | 80,36 | 78,83 | 79,54 | 0,05% | 1.669.616,00 |
| 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% | 1.086.755,00 |
| 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 |