Börse:
73,318$
0,55%
Echtzeit-Aktienkurs GoDaddy Inc.
Bid:
73,095$
Ask:
73,541$
Aktienkurse zur GoDaddy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2020 | 73,07 | 73,83 | 73,01 | 73,40 | 0,66% | - |
| 26.10.2020 | 74,35 | 75,34 | 71,63 | 72,92 | -2,61% | - |
| 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% | 621.519,00 |
| 15.10.2020 | 75,53 | 76,56 | 75,11 | 76,41 | -0,78% | 798.955,00 |
| 14.10.2020 | 78,26 | 78,61 | 76,60 | 77,01 | -1,21% | 644.719,00 |
| 13.10.2020 | 77,53 | 78,53 | 77,36 | 77,95 | 1,13% | 544.089,00 |
| 12.10.2020 | 78,10 | 78,44 | 76,74 | 77,08 | 0,33% | 373.437,00 |
| 09.10.2020 | 75,43 | 77,26 | 75,21 | 76,83 | 2,37% | 737.025,00 |
| 08.10.2020 | 76,50 | 76,50 | 74,46 | 75,05 | -0,46% | 722.777,00 |
| 07.10.2020 | 75,36 | 76,76 | 74,60 | 75,40 | 0,79% | 773.970,00 |
| 06.10.2020 | 77,50 | 78,34 | 73,55 | 74,81 | -2,96% | 1.727.347,00 |
| 05.10.2020 | 75,62 | 77,60 | 74,78 | 77,09 | 2,57% | 1.065.834,00 |
| 02.10.2020 | 75,62 | 76,68 | 74,93 | 75,16 | -2,88% | 958.614,00 |
| 01.10.2020 | 76,99 | 77,97 | 76,03 | 77,39 | 1,87% | 1.229.174,00 |
| 30.09.2020 | 75,80 | 76,69 | 75,38 | 75,97 | -0,22% | 1.168.583,00 |
| 29.09.2020 | 74,98 | 77,98 | 74,70 | 76,14 | 1,61% | 2.426.869,00 |
| 28.09.2020 | 76,37 | 76,68 | 73,96 | 74,93 | -0,85% | 1.784.103,00 |
| 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 |
| 13.07.2020 | 72,95 | 73,13 | 69,25 | 69,41 | -4,20% | 1.900.183,00 |
| 10.07.2020 | 70,91 | 72,54 | 70,44 | 72,45 | 2,55% | 2.310.000,00 |
| 09.07.2020 | 70,99 | 71,17 | 68,93 | 70,65 | -0,32% | 5.013.510,00 |
| 08.07.2020 | 70,32 | 71,58 | 70,00 | 70,88 | 1,63% | 2.064.020,00 |
| 07.07.2020 | 70,68 | 71,46 | 69,71 | 69,74 | -1,18% | 2.223.649,00 |
| 06.07.2020 | 72,26 | 72,40 | 70,25 | 70,57 | -1,02% | 1.801.746,00 |
| 02.07.2020 | 74,68 | 74,81 | 71,06 | 71,30 | -3,45% | 1.702.739,00 |
| 01.07.2020 | 73,30 | 74,16 | 72,78 | 73,85 | 0,71% | 1.677.165,00 |
| 30.06.2020 | 72,62 | 73,83 | 71,39 | 73,33 | 1,02% | 1.756.464,00 |
| 29.06.2020 | 71,94 | 72,63 | 70,70 | 72,59 | 1,44% | 1.434.060,00 |
| 26.06.2020 | 74,70 | 75,12 | 71,47 | 71,56 | -4,32% | 3.288.243,00 |
| 25.06.2020 | 75,00 | 76,35 | 73,82 | 74,79 | -1,06% | 2.083.043,00 |
| 24.06.2020 | 82,54 | 83,01 | 74,78 | 75,59 | -8,61% | 3.385.677,00 |
| 23.06.2020 | 83,15 | 84,49 | 82,53 | 82,71 | 0,36% | 1.735.496,00 |
| 22.06.2020 | 81,66 | 82,66 | 81,27 | 82,41 | 1,49% | 2.126.633,00 |
| 19.06.2020 | 80,94 | 81,32 | 79,61 | 81,20 | 1,31% | 2.943.982,00 |
| 18.06.2020 | 79,99 | 80,42 | 79,38 | 80,15 | 0,29% | 882.472,00 |
| 17.06.2020 | 79,00 | 80,24 | 78,20 | 79,92 | 1,82% | 1.032.115,00 |
| 16.06.2020 | 79,49 | 80,00 | 77,35 | 78,49 | 1,38% | 1.116.606,00 |
| 15.06.2020 | 74,70 | 77,56 | 73,81 | 77,42 | 1,52% | 1.003.519,00 |
| 12.06.2020 | 77,85 | 78,60 | 74,58 | 76,26 | 1,32% | 856.132,00 |
| 11.06.2020 | 77,35 | 77,71 | 75,10 | 75,27 | -5,25% | 1.024.318,00 |
| 10.06.2020 | 80,00 | 80,34 | 78,89 | 79,44 | -0,24% | 608.655,00 |
| 09.06.2020 | 80,99 | 81,41 | 78,91 | 79,63 | -1,52% | 637.149,00 |
| 08.06.2020 | 78,64 | 81,29 | 77,53 | 80,86 | 2,89% | 1.172.447,00 |