15,400€
1,99%
Echtzeit-Aktienkurs GMO Internet Inc.
Bid:
Ask:
Aktienkurse zur GMO Internet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 25.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 24.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | 18,00 |
| 23.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 22.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 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 | 0,61% | - |
| 05.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 04.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 03.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 02.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 28.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 27.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 26.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 25.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 22.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 21.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 20.03.2024 | 16,90 | 17,10 | 16,90 | 17,10 | -0,58% | 80,00 |
| 19.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 18.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 15.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 14.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 13.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 12.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 11.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 08.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 07.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 140,00 |
| 06.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 05.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 04.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 6,06% | - |
| 01.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 29.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 28.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 27.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 5,92% | - |
| 26.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 23.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 22.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 21.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 20.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 19.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 16.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 15.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 14.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 13.02.2024 | 15,80 | 16,40 | 15,80 | 16,40 | 3,14% | 180,00 |
| 12.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 09.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 08.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 07.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 06.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -3,64% | - |
| 05.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 02.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 01.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 31.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 30.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 29.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 26.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 25.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 24.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 23.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 22.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 19.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 18.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 17.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 16.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 15.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 12.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 11.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 10.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 09.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 08.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 05.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 04.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 03.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 02.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 29.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 28.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 27.12.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 22.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 21.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 20.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 19.12.2023 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 18.12.2023 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 15.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 14.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 13.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 12.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 11.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 08.12.2023 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 07.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 06.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 05.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 04.12.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |