15,400€
-0,65%
Echtzeit-Aktienkurs GMO Internet Inc.
Bid:
Ask:
Aktienkurse zur GMO Internet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 15,35 | 15,45 | 15,25 | 15,40 | -2,53% | - |
| 24.04.2024 | 15,80 | 15,85 | 15,65 | 15,80 | 1,94% | - |
| 23.04.2024 | 15,50 | 15,50 | 15,45 | 15,50 | -2,52% | - |
| 22.04.2024 | 15,75 | 15,90 | 15,70 | 15,90 | 1,92% | - |
| 19.04.2024 | 15,40 | 15,75 | 15,40 | 15,60 | -6,31% | - |
| 18.04.2024 | 16,00 | 16,65 | 16,00 | 16,65 | 5,71% | 200,00 |
| 17.04.2024 | 15,75 | 15,90 | 15,75 | 15,75 | -2,17% | - |
| 16.04.2024 | 16,10 | 16,25 | 16,00 | 16,10 | -0,62% | - |
| 15.04.2024 | 16,30 | 16,40 | 16,20 | 16,20 | -3,28% | - |
| 12.04.2024 | 16,80 | 16,95 | 16,60 | 16,75 | 0,30% | - |
| 11.04.2024 | 16,55 | 16,75 | 16,55 | 16,70 | 2,45% | - |
| 10.04.2024 | 16,55 | 16,70 | 16,30 | 16,30 | -2,40% | - |
| 09.04.2024 | 16,60 | 16,75 | 16,60 | 16,70 | -0,30% | - |
| 08.04.2024 | 16,70 | 16,80 | 16,70 | 16,75 | 0,90% | - |
| 05.04.2024 | 16,30 | 16,65 | 16,30 | 16,60 | -0,60% | - |
| 04.04.2024 | 16,40 | 16,85 | 16,40 | 16,70 | 0,00% | - |
| 03.04.2024 | 16,70 | 16,80 | 16,60 | 16,70 | 1,21% | - |
| 02.04.2024 | 16,80 | 16,80 | 16,50 | 16,50 | -2,08% | - |
| 28.03.2024 | 16,70 | 16,85 | 16,70 | 16,85 | 0,30% | - |
| 27.03.2024 | 17,10 | 17,20 | 16,80 | 16,80 | -2,33% | - |
| 26.03.2024 | 17,10 | 17,20 | 17,05 | 17,20 | 1,78% | - |
| 25.03.2024 | 16,90 | 17,05 | 16,90 | 16,90 | -3,98% | - |
| 22.03.2024 | 17,30 | 17,65 | 17,30 | 17,60 | -0,56% | - |
| 21.03.2024 | 17,65 | 17,70 | 17,60 | 17,70 | 1,72% | - |
| 20.03.2024 | 17,35 | 17,50 | 17,20 | 17,40 | -0,85% | - |
| 19.03.2024 | 17,40 | 17,60 | 17,40 | 17,55 | 0,29% | - |
| 18.03.2024 | 17,50 | 17,60 | 17,50 | 17,50 | 1,74% | - |
| 15.03.2024 | 17,25 | 17,30 | 17,15 | 17,20 | 0,29% | - |
| 14.03.2024 | 16,90 | 17,20 | 16,90 | 17,15 | -0,29% | - |
| 13.03.2024 | 17,20 | 17,30 | 17,20 | 17,20 | -1,99% | - |
| 12.03.2024 | 17,45 | 17,55 | 17,40 | 17,55 | -1,13% | - |
| 11.03.2024 | 17,70 | 17,90 | 17,65 | 17,75 | -2,47% | - |
| 08.03.2024 | 18,10 | 18,25 | 18,05 | 18,20 | 1,68% | - |
| 07.03.2024 | 17,90 | 18,00 | 17,85 | 17,90 | 1,70% | - |
| 06.03.2024 | 17,60 | 17,65 | 17,55 | 17,60 | 0,28% | - |
| 05.03.2024 | 17,55 | 17,60 | 17,50 | 17,55 | -0,85% | - |
| 04.03.2024 | 17,80 | 17,85 | 17,70 | 17,70 | 5,04% | - |
| 01.03.2024 | 16,50 | 16,85 | 16,50 | 16,85 | 0,90% | - |
| 29.02.2024 | 16,40 | 16,75 | 16,40 | 16,70 | 1,83% | - |
| 28.02.2024 | 16,20 | 16,50 | 16,20 | 16,40 | 0,31% | - |
| 27.02.2024 | 16,30 | 16,40 | 16,30 | 16,35 | 5,48% | - |
| 26.02.2024 | 15,55 | 15,55 | 15,45 | 15,50 | 1,97% | - |
| 23.02.2024 | 15,10 | 15,35 | 15,10 | 15,20 | -0,65% | - |
| 22.02.2024 | 14,90 | 15,30 | 14,90 | 15,30 | -3,47% | - |
| 21.02.2024 | 15,90 | 15,90 | 15,80 | 15,85 | -0,31% | - |
| 20.02.2024 | 15,85 | 15,90 | 15,75 | 15,90 | -3,34% | - |
| 19.02.2024 | 16,20 | 16,55 | 16,20 | 16,45 | 1,86% | - |
| 16.02.2024 | 16,25 | 16,30 | 16,15 | 16,15 | -1,22% | - |
| 15.02.2024 | 16,00 | 16,35 | 16,00 | 16,35 | 2,19% | - |
| 14.02.2024 | 16,00 | 16,35 | 16,00 | 16,00 | 0,63% | - |
| 13.02.2024 | 15,90 | 16,85 | 15,90 | 15,90 | -2,15% | - |
| 12.02.2024 | 16,20 | 16,40 | 16,20 | 16,25 | 0,00% | - |
| 09.02.2024 | 16,30 | 16,35 | 16,20 | 16,25 | -0,91% | - |
| 08.02.2024 | 16,10 | 16,40 | 16,10 | 16,40 | -0,30% | - |
| 07.02.2024 | 16,10 | 16,50 | 16,10 | 16,45 | 1,54% | - |
| 06.02.2024 | 16,20 | 16,25 | 16,10 | 16,20 | -3,28% | - |
| 05.02.2024 | 16,40 | 16,85 | 16,40 | 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 | 0,60% | - |
| 31.01.2024 | 16,50 | 16,80 | 16,50 | 16,70 | 0,00% | - |
| 30.01.2024 | 16,50 | 16,80 | 16,50 | 16,70 | 0,30% | - |
| 29.01.2024 | 16,30 | 16,65 | 16,30 | 16,65 | 1,22% | - |
| 26.01.2024 | 16,20 | 16,55 | 16,20 | 16,45 | -1,20% | - |
| 25.01.2024 | 16,65 | 16,75 | 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 | 16,75 | 16,80 | -2,04% | - |
| 22.01.2024 | 16,80 | 17,20 | 16,80 | 17,15 | 1,78% | - |
| 19.01.2024 | 16,80 | 16,85 | 16,80 | 16,85 | 1,81% | - |
| 18.01.2024 | 16,60 | 16,70 | 16,55 | 16,55 | -1,49% | - |
| 17.01.2024 | 16,60 | 16,90 | 16,60 | 16,80 | -2,04% | - |
| 16.01.2024 | 17,10 | 17,25 | 17,10 | 17,15 | 2,39% | - |
| 15.01.2024 | 16,50 | 16,75 | 16,50 | 16,75 | 0,90% | - |
| 12.01.2024 | 16,30 | 16,70 | 16,30 | 16,60 | 2,15% | - |
| 11.01.2024 | 16,00 | 16,30 | 16,00 | 16,25 | 1,56% | - |
| 10.01.2024 | 15,80 | 16,10 | 15,80 | 16,00 | 0,31% | - |
| 09.01.2024 | 15,90 | 15,95 | 15,85 | 15,95 | 0,95% | - |
| 08.01.2024 | 15,70 | 15,90 | 15,70 | 15,80 | -0,63% | - |
| 05.01.2024 | 15,75 | 15,90 | 15,60 | 15,90 | 0,32% | - |
| 04.01.2024 | 16,00 | 16,00 | 15,70 | 15,85 | -3,94% | - |
| 03.01.2024 | 16,40 | 16,65 | 16,35 | 16,50 | -0,60% | - |
| 02.01.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 1,53% | - |
| 29.12.2023 | 16,20 | 16,50 | 16,20 | 16,35 | 1,55% | - |
| 28.12.2023 | 15,90 | 16,25 | 15,90 | 16,10 | 0,00% | - |
| 27.12.2023 | 16,10 | 16,10 | 16,00 | 16,10 | 0,94% | - |
| 22.12.2023 | 15,85 | 15,95 | 15,75 | 15,95 | 0,31% | - |
| 21.12.2023 | 15,60 | 16,05 | 15,60 | 15,90 | 1,27% | - |
| 20.12.2023 | 15,40 | 15,75 | 15,40 | 15,70 | -1,88% | - |
| 19.12.2023 | 15,95 | 16,00 | 15,85 | 16,00 | 1,27% | - |
| 18.12.2023 | 16,05 | 16,05 | 15,80 | 15,80 | -2,17% | - |
| 15.12.2023 | 15,90 | 16,30 | 15,90 | 16,15 | 0,94% | 450,00 |
| 14.12.2023 | 15,90 | 16,15 | 15,85 | 16,00 | 0,95% | - |
| 13.12.2023 | 15,40 | 15,85 | 15,40 | 15,85 | 0,00% | - |
| 12.12.2023 | 15,85 | 15,95 | 15,85 | 15,85 | 0,32% | - |
| 11.12.2023 | 15,50 | 15,80 | 15,50 | 15,80 | 3,27% | - |
| 08.12.2023 | 15,25 | 15,35 | 15,15 | 15,30 | 0,66% | - |
| 07.12.2023 | 15,45 | 15,80 | 15,20 | 15,20 | -1,30% | - |
| 06.12.2023 | 15,40 | 15,45 | 15,40 | 15,40 | 5,48% | - |
| 05.12.2023 | 14,80 | 14,95 | 14,60 | 14,60 | -2,34% | - |
| 04.12.2023 | 15,05 | 15,10 | 14,95 | 14,95 | 0,67% | - |
| 01.12.2023 | 14,40 | 14,85 | 14,40 | 14,85 | 0,68% | - |