16,850€
-2,03%
Echtzeit-Aktienkurs GMO Internet Inc.
Bid:
Ask:
Aktienkurse zur GMO Internet Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 17,20 | 17,20 | 16,70 | 16,85 | -2,03% | - |
27.03.2024 | 17,15 | 17,20 | 17,10 | 17,20 | 0,29% | - |
26.03.2024 | 16,90 | 17,20 | 16,90 | 17,15 | 1,48% | - |
25.03.2024 | 17,55 | 17,60 | 16,90 | 16,90 | -3,70% | - |
22.03.2024 | 17,75 | 17,75 | 17,50 | 17,55 | -1,13% | - |
21.03.2024 | 17,25 | 17,75 | 17,25 | 17,75 | 2,90% | - |
20.03.2024 | 17,55 | 17,55 | 17,25 | 17,25 | -1,71% | - |
19.03.2024 | 17,55 | 17,55 | 17,40 | 17,55 | 0,00% | - |
18.03.2024 | 17,25 | 17,55 | 17,25 | 17,55 | 1,74% | - |
15.03.2024 | 17,15 | 17,30 | 17,15 | 17,25 | 0,58% | - |
14.03.2024 | 17,20 | 17,25 | 17,10 | 17,15 | -0,29% | - |
13.03.2024 | 17,60 | 17,60 | 17,20 | 17,20 | -2,27% | - |
12.03.2024 | 17,45 | 17,60 | 17,40 | 17,60 | -0,56% | - |
11.03.2024 | 18,05 | 18,05 | 17,70 | 17,70 | -1,94% | - |
08.03.2024 | 17,90 | 18,25 | 17,90 | 18,05 | 0,84% | - |
07.03.2024 | 17,65 | 18,00 | 17,65 | 17,90 | 1,42% | - |
06.03.2024 | 17,55 | 17,70 | 17,55 | 17,65 | 0,57% | - |
05.03.2024 | 17,75 | 17,75 | 17,50 | 17,55 | -1,13% | - |
04.03.2024 | 17,80 | 17,85 | 17,45 | 17,75 | 5,03% | - |
01.03.2024 | 16,75 | 16,90 | 16,75 | 16,90 | 0,90% | - |
29.02.2024 | 16,45 | 16,80 | 16,45 | 16,75 | 1,82% | - |
28.02.2024 | 16,35 | 16,50 | 16,35 | 16,45 | 0,61% | - |
27.02.2024 | 15,55 | 16,40 | 15,55 | 16,35 | 5,14% | - |
26.02.2024 | 15,50 | 15,55 | 15,50 | 15,55 | 1,97% | - |
23.02.2024 | 15,25 | 15,45 | 15,15 | 15,25 | 0,00% | - |
22.02.2024 | 15,20 | 15,30 | 15,20 | 15,25 | -4,09% | - |
21.02.2024 | 15,95 | 15,95 | 15,85 | 15,90 | -0,31% | - |
20.02.2024 | 16,50 | 16,50 | 15,75 | 15,95 | -3,33% | - |
19.02.2024 | 16,20 | 16,55 | 16,20 | 16,50 | 1,85% | - |
16.02.2024 | 16,35 | 16,35 | 16,15 | 16,20 | -0,92% | - |
15.02.2024 | 16,35 | 16,35 | 16,25 | 16,35 | 0,00% | - |
14.02.2024 | 16,60 | 16,60 | 16,25 | 16,35 | -1,51% | - |
13.02.2024 | 16,25 | 16,85 | 16,05 | 16,60 | 2,15% | - |
12.02.2024 | 16,30 | 16,30 | 16,25 | 16,25 | -0,31% | - |
09.02.2024 | 16,35 | 16,35 | 16,20 | 16,30 | -0,31% | - |
08.02.2024 | 16,45 | 16,45 | 16,25 | 16,35 | -0,61% | - |
07.02.2024 | 16,25 | 16,50 | 16,25 | 16,45 | 1,23% | - |
06.02.2024 | 16,20 | 16,25 | 16,15 | 16,25 | -2,99% | - |
05.02.2024 | 16,80 | 16,80 | 16,70 | 16,75 | -0,30% | - |
02.02.2024 | 16,80 | 16,80 | 16,70 | 16,80 | 0,00% | - |
01.02.2024 | 16,80 | 16,85 | 16,75 | 16,80 | 0,00% | - |
31.01.2024 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | 12,00 |
30.01.2024 | 16,70 | 16,80 | 16,70 | 16,70 | 0,00% | - |
29.01.2024 | 16,50 | 16,70 | 16,50 | 16,70 | 1,21% | - |
26.01.2024 | 16,70 | 16,70 | 16,45 | 16,50 | -1,20% | - |
25.01.2024 | 16,65 | 16,75 | 16,60 | 16,70 | -0,60% | - |
24.01.2024 | 16,80 | 16,85 | 16,70 | 16,80 | 0,00% | - |
23.01.2024 | 16,75 | 16,85 | 16,75 | 16,80 | -2,04% | - |
22.01.2024 | 16,85 | 17,20 | 16,85 | 17,15 | 1,78% | - |
19.01.2024 | 16,65 | 16,90 | 16,65 | 16,85 | 1,20% | - |
18.01.2024 | 16,80 | 16,80 | 16,50 | 16,65 | -0,89% | 10,00 |
17.01.2024 | 17,20 | 17,20 | 16,80 | 16,80 | -2,33% | - |
16.01.2024 | 17,15 | 17,25 | 17,10 | 17,20 | 2,38% | - |
15.01.2024 | 16,65 | 16,80 | 16,65 | 16,80 | 0,90% | - |
12.01.2024 | 16,25 | 16,70 | 16,25 | 16,65 | 2,46% | - |
11.01.2024 | 16,00 | 16,30 | 16,00 | 16,25 | 1,56% | - |
10.01.2024 | 15,95 | 16,15 | 15,95 | 16,00 | 0,31% | - |
09.01.2024 | 15,80 | 15,95 | 15,80 | 15,95 | 0,95% | - |
08.01.2024 | 15,75 | 15,90 | 15,55 | 15,80 | 0,32% | - |
05.01.2024 | 15,80 | 15,80 | 15,60 | 15,75 | -0,32% | - |
04.01.2024 | 16,30 | 16,30 | 15,55 | 15,80 | -3,07% | - |
03.01.2024 | 16,40 | 16,55 | 16,30 | 16,30 | -0,61% | - |
02.01.2024 | 16,40 | 16,50 | 16,30 | 16,40 | 0,00% | - |
29.12.2023 | 16,15 | 16,50 | 16,10 | 16,40 | 1,55% | - |
28.12.2023 | 16,00 | 16,20 | 16,00 | 16,15 | 0,94% | - |
27.12.2023 | 15,90 | 16,10 | 15,90 | 16,00 | 0,63% | - |
22.12.2023 | 15,90 | 15,95 | 15,75 | 15,90 | 0,00% | - |
21.12.2023 | 15,60 | 15,90 | 15,60 | 15,90 | 1,92% | - |
20.12.2023 | 16,00 | 16,00 | 15,45 | 15,60 | -2,50% | - |
19.12.2023 | 16,00 | 16,10 | 15,90 | 16,00 | 0,00% | - |
18.12.2023 | 16,15 | 16,15 | 15,80 | 16,00 | -0,93% | - |
15.12.2023 | 16,15 | 16,30 | 15,75 | 16,15 | 0,94% | - |
14.12.2023 | 16,15 | 16,15 | 15,85 | 16,00 | 0,95% | - |
13.12.2023 | 15,90 | 15,90 | 15,65 | 15,85 | -0,31% | - |
12.12.2023 | 15,75 | 15,95 | 15,75 | 15,90 | 0,95% | - |
11.12.2023 | 15,35 | 15,80 | 15,35 | 15,75 | 2,61% | - |
08.12.2023 | 15,25 | 15,35 | 15,20 | 15,35 | -1,29% | - |
07.12.2023 | 15,25 | 15,70 | 15,25 | 15,55 | 1,97% | - |
06.12.2023 | 15,00 | 15,40 | 14,90 | 15,25 | 1,67% | - |
05.12.2023 | 15,05 | 15,05 | 14,80 | 15,00 | -0,33% | - |
04.12.2023 | 14,85 | 15,05 | 14,85 | 15,05 | 1,35% | - |
01.12.2023 | 14,75 | 14,85 | 14,65 | 14,85 | 0,68% | - |
30.11.2023 | 14,70 | 14,75 | 14,65 | 14,75 | -1,34% | - |
29.11.2023 | 15,10 | 15,10 | 14,80 | 14,95 | -0,99% | - |
28.11.2023 | 14,65 | 15,10 | 14,65 | 15,10 | 3,07% | - |
27.11.2023 | 14,45 | 14,65 | 14,45 | 14,65 | 1,38% | - |
24.11.2023 | 14,55 | 14,55 | 14,45 | 14,45 | -0,69% | - |
23.11.2023 | 14,65 | 14,65 | 14,55 | 14,55 | -0,68% | - |
22.11.2023 | 14,55 | 14,75 | 14,55 | 14,65 | 0,69% | - |
21.11.2023 | 14,45 | 14,65 | 14,45 | 14,55 | 0,69% | - |
20.11.2023 | 14,35 | 14,45 | 14,35 | 14,45 | 0,70% | - |
17.11.2023 | 14,35 | 14,35 | 14,25 | 14,35 | 0,00% | - |
16.11.2023 | 14,35 | 14,35 | 14,25 | 14,35 | 0,00% | - |
15.11.2023 | 14,35 | 14,55 | 14,35 | 14,35 | 0,00% | - |
14.11.2023 | 14,35 | 14,45 | 14,25 | 14,35 | 0,00% | - |
13.11.2023 | 14,40 | 14,40 | 14,20 | 14,35 | -0,35% | - |
10.11.2023 | 14,35 | 14,45 | 14,25 | 14,40 | -0,35% | - |
09.11.2023 | 14,15 | 14,50 | 14,15 | 14,45 | 2,12% | - |
08.11.2023 | 14,35 | 14,35 | 14,15 | 14,15 | -1,39% | - |
07.11.2023 | 14,35 | 14,45 | 14,15 | 14,35 | 0,00% | - |