Echtzeit-Aktienkurs Web.com Group
Bid:
Ask:
Aktienkurse zur Web.com Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2018 | 27,99 | 27,99 | 27,99 | 27,99 | 0,00% | - |
| 11.10.2018 | 27,99 | 27,99 | 27,99 | 27,99 | 0,00% | - |
| 10.10.2018 | 28,00 | 28,00 | 27,99 | 27,99 | 0,00% | 70.540,00 |
| 09.10.2018 | 27,99 | 28,00 | 27,98 | 27,99 | 0,04% | 26.150,00 |
| 08.10.2018 | 27,98 | 28,00 | 27,98 | 27,98 | 0,04% | 22.458,00 |
| 05.10.2018 | 27,96 | 27,98 | 27,96 | 27,97 | 0,04% | 31.349,00 |
| 04.10.2018 | 27,96 | 27,99 | 27,96 | 27,96 | -0,02% | 54.736,00 |
| 03.10.2018 | 27,95 | 27,98 | 27,94 | 27,97 | 0,05% | 23.006,00 |
| 02.10.2018 | 27,95 | 27,96 | 27,94 | 27,95 | 0,00% | 10.032,00 |
| 01.10.2018 | 27,94 | 27,95 | 27,93 | 27,95 | 0,00% | 13.094,00 |
| 28.09.2018 | 27,95 | 27,95 | 27,93 | 27,95 | 0,09% | 13.200,00 |
| 27.09.2018 | 27,93 | 27,93 | 27,93 | 27,93 | 0,00% | 2.600,00 |
| 26.09.2018 | 27,93 | 27,93 | 27,93 | 27,93 | 0,00% | 6.400,00 |
| 25.09.2018 | 27,93 | 27,93 | 27,93 | 27,93 | 0,00% | 7.396,00 |
| 24.09.2018 | 27,90 | 27,93 | 27,90 | 27,93 | 0,00% | 16.093,00 |
| 21.09.2018 | 27,93 | 27,93 | 27,90 | 27,93 | 0,00% | 4.368,00 |
| 20.09.2018 | 27,90 | 27,93 | 27,90 | 27,93 | 0,09% | 13.902,00 |
| 19.09.2018 | 27,90 | 27,93 | 27,90 | 27,90 | 0,00% | 26.700,00 |
| 18.09.2018 | 27,90 | 27,93 | 27,88 | 27,90 | 0,00% | 25.589,00 |
| 17.09.2018 | 27,90 | 27,93 | 27,88 | 27,90 | -0,09% | 44.296,00 |
| 14.09.2018 | 27,93 | 27,95 | 27,90 | 27,93 | 0,09% | 33.523,00 |
| 13.09.2018 | 27,93 | 27,95 | 27,90 | 27,90 | -0,18% | 20.600,00 |
| 12.09.2018 | 27,95 | 27,95 | 27,90 | 27,95 | 0,09% | 6.898,00 |
| 11.09.2018 | 27,95 | 27,95 | 27,93 | 27,93 | 0,00% | 2.519,00 |
| 10.09.2018 | 27,95 | 27,95 | 27,93 | 27,93 | 0,00% | 4.807,00 |
| 07.09.2018 | 27,95 | 27,95 | 27,93 | 27,93 | 0,00% | 5.443,00 |
| 06.09.2018 | 27,93 | 27,93 | 27,93 | 27,93 | -0,09% | 531,00 |
| 05.09.2018 | 27,93 | 27,95 | 27,90 | 27,95 | 0,09% | 5.980,00 |
| 04.09.2018 | 27,95 | 27,98 | 27,93 | 27,93 | -0,18% | 7.063,00 |
| 31.08.2018 | 27,95 | 28,00 | 27,90 | 27,98 | 0,09% | 13.819,00 |
| 30.08.2018 | 28,03 | 28,03 | 27,95 | 27,95 | -0,36% | 17.638,00 |
| 29.08.2018 | 28,00 | 28,05 | 28,00 | 28,05 | 0,18% | 4.738,00 |
| 28.08.2018 | 28,00 | 28,05 | 28,00 | 28,00 | -0,09% | 5.702,00 |
| 27.08.2018 | 28,05 | 28,05 | 28,00 | 28,03 | -0,09% | 8.624,00 |
| 24.08.2018 | 28,05 | 28,05 | 28,03 | 28,05 | 0,09% | 8.256,00 |
| 23.08.2018 | 28,05 | 28,05 | 28,03 | 28,03 | 0,00% | 81.073,00 |
| 22.08.2018 | 28,05 | 28,05 | 28,03 | 28,03 | -0,09% | 5.426,00 |
| 21.08.2018 | 28,03 | 28,05 | 28,03 | 28,05 | 0,09% | 17.597,00 |
| 20.08.2018 | 28,05 | 28,05 | 28,00 | 28,03 | 0,00% | 6.615,00 |
| 17.08.2018 | 28,03 | 28,10 | 28,00 | 28,03 | -0,09% | 11.950,00 |
| 16.08.2018 | 28,00 | 28,05 | 28,00 | 28,05 | 0,27% | 29.536,00 |
| 15.08.2018 | 28,00 | 28,05 | 27,95 | 27,98 | 0,09% | 19.384,00 |
| 14.08.2018 | 28,05 | 28,08 | 27,95 | 27,95 | -0,36% | 23.741,00 |
| 13.08.2018 | 28,10 | 28,10 | 28,05 | 28,05 | -0,18% | 13.638,00 |
| 10.08.2018 | 28,08 | 28,15 | 28,05 | 28,10 | 0,18% | 23.508,00 |
| 09.08.2018 | 28,13 | 28,15 | 28,05 | 28,05 | -0,36% | 25.634,00 |
| 08.08.2018 | 28,15 | 28,18 | 28,10 | 28,15 | 0,00% | 15.753,00 |
| 07.08.2018 | 28,30 | 28,30 | 28,10 | 28,15 | -0,18% | 40.292,00 |
| 06.08.2018 | 28,05 | 28,30 | 28,00 | 28,20 | 11,24% | 203.446,00 |
| 03.08.2018 | 25,03 | 25,53 | 25,03 | 25,35 | 1,30% | 54.214,00 |
| 02.08.2018 | 25,00 | 25,10 | 25,00 | 25,03 | 0,10% | 26.398,00 |
| 01.08.2018 | 25,25 | 25,25 | 25,00 | 25,00 | -0,40% | 22.877,00 |
| 31.07.2018 | 25,03 | 25,15 | 25,00 | 25,10 | 0,30% | 38.401,00 |
| 30.07.2018 | 25,13 | 25,18 | 24,78 | 25,03 | -0,40% | - |
| 27.07.2018 | 25,00 | 25,15 | 25,00 | 25,13 | 0,20% | 37.988,00 |
| 26.07.2018 | 25,40 | 25,63 | 25,08 | 25,08 | -0,20% | - |
| 25.07.2018 | 25,90 | 25,93 | 24,98 | 25,13 | 0,00% | - |
| 24.07.2018 | 25,68 | 25,95 | 24,95 | 25,13 | 0,00% | - |
| 23.07.2018 | 26,28 | 26,45 | 25,08 | 25,13 | -0,59% | - |
| 20.07.2018 | 25,30 | 25,35 | 25,15 | 25,28 | -0,39% | 11.435,00 |
| 19.07.2018 | 25,25 | 25,40 | 25,15 | 25,38 | 0,30% | 12.169,00 |
| 18.07.2018 | 25,50 | 25,50 | 25,30 | 25,30 | -0,49% | 14.408,00 |
| 17.07.2018 | 25,45 | 25,60 | 25,43 | 25,43 | -0,29% | 12.289,00 |
| 16.07.2018 | 25,60 | 25,60 | 25,43 | 25,50 | -0,39% | 7.737,00 |
| 13.07.2018 | 25,65 | 25,75 | 25,35 | 25,60 | 0,10% | 48.671,00 |
| 12.07.2018 | 25,50 | 25,65 | 25,40 | 25,58 | 0,59% | 20.705,00 |
| 11.07.2018 | 25,55 | 25,55 | 25,40 | 25,43 | -0,88% | 26.082,00 |
| 10.07.2018 | 25,65 | 25,75 | 25,55 | 25,65 | 0,00% | 20.994,00 |
| 09.07.2018 | 25,85 | 25,85 | 25,60 | 25,65 | -0,39% | 17.636,00 |
| 06.07.2018 | 26,25 | 26,30 | 25,70 | 25,75 | -1,53% | 31.371,00 |
| 05.07.2018 | 25,55 | 26,20 | 25,55 | 26,15 | 1,95% | 21.041,00 |
| 03.07.2018 | 25,70 | 25,75 | 25,55 | 25,65 | -0,19% | 10.523,00 |
| 02.07.2018 | 25,75 | 25,80 | 25,65 | 25,70 | -0,48% | 14.805,00 |
| 29.06.2018 | 25,65 | 25,85 | 25,60 | 25,83 | 0,58% | 57.068,00 |
| 28.06.2018 | 25,50 | 25,70 | 25,50 | 25,68 | 0,98% | 29.553,00 |
| 27.06.2018 | 25,65 | 25,65 | 25,40 | 25,43 | 0,00% | 60.482,00 |
| 26.06.2018 | 25,65 | 25,65 | 25,40 | 25,43 | 0,69% | 60.482,00 |
| 25.06.2018 | 26,05 | 26,05 | 25,25 | 25,25 | -3,44% | 73.094,00 |
| 22.06.2018 | 25,60 | 26,15 | 25,60 | 26,15 | 1,55% | 66.449,00 |
| 21.06.2018 | 25,00 | 25,98 | 24,95 | 25,75 | 10,99% | 244.980,00 |
| 20.06.2018 | 23,45 | 23,95 | 23,18 | 23,20 | -1,90% | 16.224,00 |
| 19.06.2018 | 23,60 | 23,70 | 23,20 | 23,65 | -0,53% | 18.156,00 |
| 18.06.2018 | 23,40 | 23,78 | 23,40 | 23,78 | 1,39% | 17.088,00 |
| 15.06.2018 | 23,00 | 23,60 | 23,00 | 23,45 | 0,32% | 27.935,00 |
| 14.06.2018 | 23,40 | 23,60 | 23,33 | 23,38 | -0,11% | 25.346,00 |
| 13.06.2018 | 22,60 | 23,55 | 22,60 | 23,40 | 1,41% | 11.093,00 |
| 12.06.2018 | 23,40 | 23,65 | 22,90 | 23,08 | -1,81% | 22.360,00 |
| 11.06.2018 | 22,25 | 23,90 | 22,10 | 23,50 | 11,37% | 69.559,00 |
| 08.06.2018 | 20,85 | 21,23 | 20,80 | 21,10 | 0,48% | 19.809,00 |
| 07.06.2018 | 20,50 | 21,00 | 20,25 | 21,00 | 3,19% | 36.512,00 |
| 06.06.2018 | 20,85 | 20,90 | 20,15 | 20,35 | -2,63% | 33.586,00 |
| 05.06.2018 | 20,45 | 20,90 | 20,45 | 20,90 | 1,95% | 38.067,00 |
| 04.06.2018 | 20,00 | 20,55 | 19,80 | 20,50 | 2,37% | 30.067,00 |
| 01.06.2018 | 19,70 | 20,03 | 19,48 | 20,03 | 2,30% | 30.316,00 |
| 31.05.2018 | 19,55 | 19,60 | 19,30 | 19,58 | -0,38% | 33.357,00 |
| 30.05.2018 | 19,85 | 19,90 | 19,55 | 19,65 | -0,51% | 27.450,00 |
| 29.05.2018 | 18,45 | 19,75 | 18,45 | 19,75 | 6,76% | 31.289,00 |
| 25.05.2018 | 18,45 | 18,60 | 18,38 | 18,50 | 0,00% | 23.540,00 |
| 24.05.2018 | 18,55 | 18,70 | 18,45 | 18,50 | -0,13% | 15.559,00 |
| 23.05.2018 | 18,35 | 18,55 | 18,30 | 18,53 | 0,27% | 16.797,00 |