16,850€
-1,46%
Echtzeit-Aktienkurs GMO Internet Inc.
Bid:
Ask:
Aktienkurse zur GMO Internet Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 16,70 | 16,85 | 16,70 | 16,85 | -1,75% | - |
27.03.2024 | 17,10 | 17,15 | 17,00 | 17,15 | -0,29% | - |
26.03.2024 | 17,05 | 17,25 | 17,05 | 17,20 | 0,88% | - |
25.03.2024 | 16,90 | 17,05 | 16,60 | 17,05 | -3,13% | 5,00 |
22.03.2024 | 17,60 | 17,65 | 17,55 | 17,60 | -0,56% | - |
21.03.2024 | 17,65 | 17,70 | 17,40 | 17,70 | 2,61% | 40,00 |
20.03.2024 | 17,35 | 17,35 | 17,25 | 17,25 | -1,99% | 80,00 |
19.03.2024 | 17,40 | 17,60 | 17,40 | 17,60 | 0,57% | - |
18.03.2024 | 17,50 | 17,60 | 17,50 | 17,50 | 1,45% | - |
15.03.2024 | 17,25 | 17,30 | 17,15 | 17,25 | 0,88% | - |
14.03.2024 | 17,20 | 17,20 | 17,00 | 17,10 | -0,58% | - |
13.03.2024 | 17,20 | 17,30 | 17,20 | 17,20 | -2,27% | - |
12.03.2024 | 17,45 | 17,60 | 17,35 | 17,60 | -1,12% | - |
11.03.2024 | 17,70 | 17,90 | 17,55 | 17,80 | -0,84% | 279,00 |
08.03.2024 | 18,10 | 18,25 | 17,80 | 17,95 | 0,28% | 150,00 |
07.03.2024 | 17,85 | 17,95 | 17,60 | 17,90 | 1,70% | 140,00 |
06.03.2024 | 17,60 | 17,70 | 17,55 | 17,60 | 0,57% | - |
05.03.2024 | 17,55 | 17,60 | 17,45 | 17,50 | -0,85% | - |
04.03.2024 | 17,80 | 17,85 | 17,45 | 17,65 | 4,44% | 200,00 |
01.03.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 0,90% | - |
29.02.2024 | 16,70 | 16,75 | 16,60 | 16,75 | 2,13% | - |
28.02.2024 | 16,50 | 16,50 | 16,40 | 16,40 | 0,61% | - |
27.02.2024 | 16,30 | 16,40 | 16,30 | 16,30 | 5,16% | - |
26.02.2024 | 15,50 | 15,55 | 15,50 | 15,50 | 0,98% | - |
23.02.2024 | 15,15 | 15,45 | 15,15 | 15,35 | 0,00% | - |
22.02.2024 | 15,20 | 15,35 | 15,20 | 15,35 | -3,46% | 20,00 |
21.02.2024 | 15,90 | 15,90 | 15,80 | 15,90 | -0,62% | - |
20.02.2024 | 15,85 | 16,00 | 15,70 | 16,00 | -3,03% | 311,00 |
19.02.2024 | 16,45 | 16,55 | 16,20 | 16,50 | 2,48% | 100,00 |
16.02.2024 | 16,30 | 16,35 | 16,10 | 16,10 | -1,83% | - |
15.02.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 0,00% | - |
14.02.2024 | 16,30 | 16,40 | 16,00 | 16,40 | -2,67% | 20,00 |
13.02.2024 | 16,20 | 16,85 | 15,95 | 16,85 | 3,69% | - |
12.02.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 0,00% | - |
09.02.2024 | 16,30 | 16,35 | 16,20 | 16,25 | -0,61% | - |
08.02.2024 | 16,35 | 16,40 | 16,25 | 16,35 | -0,91% | - |
07.02.2024 | 16,40 | 16,50 | 16,35 | 16,50 | 1,85% | - |
06.02.2024 | 16,20 | 16,25 | 16,10 | 16,20 | -3,28% | - |
05.02.2024 | 16,70 | 16,85 | 16,65 | 16,75 | -0,30% | - |
02.02.2024 | 16,80 | 16,80 | 16,70 | 16,80 | 0,00% | - |
01.02.2024 | 16,75 | 16,85 | 16,70 | 16,80 | 0,60% | - |
31.01.2024 | 16,80 | 16,80 | 16,60 | 16,70 | 0,00% | - |
30.01.2024 | 16,80 | 16,80 | 16,70 | 16,70 | 0,00% | - |
29.01.2024 | 16,55 | 16,70 | 16,50 | 16,70 | 0,91% | - |
26.01.2024 | 16,50 | 16,60 | 16,50 | 16,55 | -0,60% | - |
25.01.2024 | 16,65 | 16,70 | 16,60 | 16,65 | -0,89% | - |
24.01.2024 | 16,80 | 16,85 | 16,70 | 16,80 | 0,00% | - |
23.01.2024 | 16,80 | 16,80 | 16,70 | 16,80 | -2,33% | - |
22.01.2024 | 17,10 | 17,20 | 17,10 | 17,20 | 1,78% | - |
19.01.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 0,30% | - |
18.01.2024 | 16,60 | 16,85 | 16,60 | 16,85 | 0,30% | - |
17.01.2024 | 16,90 | 16,90 | 16,75 | 16,80 | -2,33% | - |
16.01.2024 | 17,20 | 17,30 | 17,10 | 17,20 | 2,38% | - |
15.01.2024 | 16,80 | 16,80 | 16,70 | 16,80 | 0,90% | - |
12.01.2024 | 16,60 | 16,70 | 16,50 | 16,65 | 2,46% | - |
11.01.2024 | 16,30 | 16,35 | 16,10 | 16,25 | 0,93% | - |
10.01.2024 | 16,05 | 16,15 | 16,05 | 16,10 | 1,26% | - |
09.01.2024 | 15,60 | 15,95 | 15,60 | 15,90 | 0,63% | 22,00 |
08.01.2024 | 15,75 | 15,90 | 15,55 | 15,80 | 1,94% | 400,00 |
05.01.2024 | 15,75 | 15,75 | 15,40 | 15,50 | -0,32% | - |
04.01.2024 | 16,00 | 16,00 | 15,55 | 15,55 | -4,60% | - |
03.01.2024 | 16,55 | 16,55 | 16,30 | 16,30 | -0,61% | 8,00 |
02.01.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 1,86% | - |
29.12.2023 | 16,50 | 16,50 | 16,00 | 16,10 | 1,26% | 137,00 |
28.12.2023 | 16,20 | 16,20 | 15,85 | 15,90 | 0,32% | 367,00 |
27.12.2023 | 16,10 | 16,40 | 15,85 | 15,85 | 0,00% | 10,00 |
22.12.2023 | 15,85 | 15,95 | 15,75 | 15,85 | -0,31% | - |
21.12.2023 | 15,85 | 15,90 | 15,60 | 15,90 | 3,25% | - |
20.12.2023 | 15,65 | 15,70 | 15,40 | 15,40 | -3,45% | - |
19.12.2023 | 16,00 | 16,10 | 15,85 | 15,95 | -0,31% | - |
18.12.2023 | 16,05 | 16,05 | 15,80 | 16,00 | -0,31% | - |
15.12.2023 | 16,15 | 16,25 | 15,75 | 16,05 | 0,31% | - |
14.12.2023 | 16,15 | 16,15 | 15,85 | 16,00 | 1,27% | - |
13.12.2023 | 15,65 | 15,90 | 15,65 | 15,80 | -0,63% | 5,00 |
12.12.2023 | 15,85 | 15,95 | 15,85 | 15,90 | 0,63% | - |
11.12.2023 | 15,75 | 15,85 | 15,70 | 15,80 | 2,93% | - |
08.12.2023 | 15,25 | 15,35 | 15,15 | 15,35 | -0,65% | - |
07.12.2023 | 15,45 | 15,55 | 15,30 | 15,45 | 3,69% | - |
06.12.2023 | 15,20 | 15,25 | 14,90 | 14,90 | -0,33% | 422,00 |
05.12.2023 | 14,80 | 15,00 | 14,80 | 14,95 | 0,67% | 22,00 |
04.12.2023 | 14,85 | 14,90 | 14,85 | 14,85 | 0,34% | - |
01.12.2023 | 14,65 | 14,80 | 14,65 | 14,80 | 0,34% | - |
30.11.2023 | 14,75 | 14,75 | 14,70 | 14,75 | -0,34% | - |
29.11.2023 | 14,90 | 14,90 | 14,80 | 14,80 | -1,66% | 79,00 |
28.11.2023 | 15,05 | 15,10 | 14,85 | 15,05 | 2,73% | - |
27.11.2023 | 14,55 | 14,65 | 14,55 | 14,65 | 1,38% | - |
24.11.2023 | 14,45 | 14,50 | 14,45 | 14,45 | -0,69% | - |
23.11.2023 | 14,65 | 14,65 | 14,55 | 14,55 | -0,68% | - |
22.11.2023 | 14,65 | 14,75 | 14,50 | 14,65 | 0,69% | 80,00 |
21.11.2023 | 14,65 | 14,65 | 14,55 | 14,55 | 0,69% | - |
20.11.2023 | 14,35 | 14,45 | 14,20 | 14,45 | 1,05% | 100,00 |
17.11.2023 | 14,30 | 14,35 | 14,25 | 14,30 | -0,35% | - |
16.11.2023 | 14,25 | 14,35 | 14,00 | 14,35 | 0,00% | 1,00 |
15.11.2023 | 14,40 | 14,60 | 14,35 | 14,35 | 0,00% | 2,00 |
14.11.2023 | 14,35 | 14,45 | 14,10 | 14,35 | 0,70% | 200,00 |
13.11.2023 | 14,25 | 14,35 | 14,25 | 14,25 | -1,38% | - |
10.11.2023 | 14,35 | 14,45 | 14,25 | 14,45 | 0,70% | - |
09.11.2023 | 14,45 | 14,45 | 14,35 | 14,35 | 1,41% | - |
08.11.2023 | 14,15 | 14,25 | 14,15 | 14,15 | -2,75% | - |
07.11.2023 | 14,15 | 14,80 | 14,15 | 14,55 | 1,75% | 125,00 |