Börse:
81,703$
3,04%
Echtzeit-Aktienkurs GoDaddy
Bid:
81,520$
Ask:
81,886$
Aktienkurse zur GoDaddy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 79,82 | 81,81 | 79,20 | 81,61 | 2,93% | 808.930,00 |
| 13.05.2021 | 80,92 | 81,05 | 78,86 | 79,29 | -0,73% | 751.573,00 |
| 12.05.2021 | 80,46 | 80,49 | 79,59 | 79,87 | -2,07% | 1.147.933,00 |
| 11.05.2021 | 79,43 | 81,93 | 78,90 | 81,56 | 0,83% | 1.096.380,00 |
| 10.05.2021 | 79,92 | 81,41 | 79,52 | 80,89 | -0,21% | 876.764,00 |
| 07.05.2021 | 81,78 | 82,18 | 80,90 | 81,06 | -0,16% | 962.037,00 |
| 06.05.2021 | 80,11 | 82,85 | 78,85 | 81,19 | -1,28% | 1.843.599,00 |
| 05.05.2021 | 83,24 | 83,01 | 81,66 | 82,24 | -0,22% | 615.969,00 |
| 04.05.2021 | 84,61 | 84,99 | 81,70 | 82,42 | -3,58% | 740.026,00 |
| 03.05.2021 | 86,95 | 87,44 | 85,42 | 85,48 | -1,54% | 857.449,00 |
| 30.04.2021 | 87,37 | 88,00 | 86,78 | 86,82 | -1,23% | 686.747,00 |
| 29.04.2021 | 88,65 | 88,65 | 87,17 | 87,90 | -0,06% | 936.543,00 |
| 28.04.2021 | 87,77 | 88,48 | 87,20 | 87,95 | 0,49% | 405.675,00 |
| 27.04.2021 | 87,00 | 87,59 | 86,29 | 87,52 | 0,79% | 615.583,00 |
| 26.04.2021 | 85,57 | 86,87 | 85,40 | 86,83 | 2,29% | 456.727,00 |
| 23.04.2021 | 85,01 | 85,42 | 83,55 | 84,89 | 0,60% | 1.086.429,00 |
| 22.04.2021 | 84,07 | 85,44 | 83,86 | 84,38 | -0,26% | 998.947,00 |
| 21.04.2021 | 84,70 | 85,12 | 84,23 | 84,60 | -0,22% | 429.069,00 |
| 20.04.2021 | 85,59 | 86,05 | 84,35 | 84,79 | -1,02% | 694.611,00 |
| 19.04.2021 | 86,22 | 86,90 | 85,22 | 85,66 | -1,09% | 575.090,00 |
| 16.04.2021 | 87,58 | 87,92 | 86,20 | 86,60 | -1,18% | 980.364,00 |
| 15.04.2021 | 86,87 | 88,02 | 86,45 | 87,63 | 1,95% | 1.026.047,00 |
| 14.04.2021 | 87,00 | 87,75 | 85,79 | 85,95 | -0,73% | 801.041,00 |
| 13.04.2021 | 86,41 | 86,97 | 85,65 | 86,58 | 0,79% | 615.068,00 |
| 12.04.2021 | 85,38 | 86,39 | 85,04 | 85,90 | 0,48% | 959.200,00 |
| 09.04.2021 | 84,62 | 85,69 | 84,19 | 85,49 | 0,43% | 829.566,00 |
| 08.04.2021 | 83,99 | 85,31 | 83,91 | 85,12 | 2,57% | 1.555.065,00 |
| 07.04.2021 | 83,08 | 83,86 | 82,80 | 82,99 | -0,02% | 1.648.751,00 |
| 06.04.2021 | 81,05 | 83,04 | 80,83 | 83,01 | 1,40% | 1.823.523,00 |
| 05.04.2021 | 80,74 | 82,14 | 80,40 | 81,86 | 2,06% | 1.016.280,00 |
| 01.04.2021 | 78,82 | 80,58 | 78,45 | 80,21 | 3,34% | 1.365.611,00 |
| 31.03.2021 | 76,77 | 79,23 | 76,75 | 77,62 | 2,20% | 1.275.232,00 |
| 30.03.2021 | 76,39 | 77,34 | 75,66 | 75,95 | -1,49% | 1.657.881,00 |
| 29.03.2021 | 77,17 | 78,26 | 75,07 | 77,10 | -0,05% | 1.912.801,00 |
| 26.03.2021 | 76,80 | 77,51 | 75,80 | 77,14 | 0,25% | 2.542.646,00 |
| 25.03.2021 | 73,54 | 77,48 | 73,24 | 76,95 | 3,11% | 1.918.444,00 |
| 24.03.2021 | 77,42 | 77,88 | 74,62 | 74,63 | -2,94% | 1.247.561,00 |
| 23.03.2021 | 75,68 | 77,90 | 75,68 | 76,89 | 1,90% | 2.821.770,00 |
| 22.03.2021 | 73,45 | 75,87 | 73,45 | 75,46 | 3,06% | 1.296.701,00 |
| 19.03.2021 | 73,89 | 74,41 | 72,79 | 73,22 | -0,15% | 1.801.199,00 |
| 18.03.2021 | 73,32 | 75,15 | 72,75 | 73,33 | -1,61% | 2.062.609,00 |
| 17.03.2021 | 74,00 | 75,35 | 72,84 | 74,53 | -0,80% | 2.073.284,00 |
| 16.03.2021 | 75,50 | 76,48 | 74,45 | 75,13 | 0,32% | 2.935.915,00 |
| 15.03.2021 | 72,58 | 75,08 | 71,83 | 74,89 | 3,42% | 2.301.996,00 |
| 12.03.2021 | 74,06 | 74,09 | 71,87 | 72,41 | -3,74% | 2.110.301,00 |
| 11.03.2021 | 75,30 | 76,11 | 74,39 | 75,22 | 2,10% | 2.863.488,00 |
| 10.03.2021 | 74,74 | 75,27 | 73,06 | 73,67 | -1,02% | 1.749.563,00 |
| 09.03.2021 | 74,98 | 75,95 | 74,18 | 74,43 | 3,07% | 2.276.174,00 |
| 08.03.2021 | 75,53 | 75,97 | 72,14 | 72,21 | -4,61% | 2.237.011,00 |
| 05.03.2021 | 76,68 | 76,68 | 71,51 | 75,70 | -0,71% | 2.261.118,00 |
| 04.03.2021 | 77,83 | 78,78 | 75,00 | 76,24 | -3,03% | 1.638.450,00 |
| 03.03.2021 | 81,00 | 81,04 | 78,62 | 78,62 | -3,25% | 1.599.755,00 |
| 02.03.2021 | 84,61 | 84,83 | 80,99 | 81,26 | -4,15% | 1.547.482,00 |
| 01.03.2021 | 82,51 | 85,00 | 81,19 | 84,78 | 4,51% | 966.632,00 |
| 26.02.2021 | 80,79 | 82,76 | 80,00 | 81,12 | 1,40% | 1.341.963,00 |
| 25.02.2021 | 81,00 | 82,50 | 79,73 | 80,00 | -1,86% | 1.002.836,00 |
| 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 |