Echtzeit-Aktienkurs Web.com Group
Bid:
Ask:
Aktienkurse zur Web.com Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2018 | 23,98 | 23,99 | 23,89 | 23,89 | -0,99% | - |
| 10.10.2018 | 24,11 | 24,18 | 24,11 | 24,13 | -0,45% | - |
| 09.10.2018 | 24,12 | 24,30 | 24,12 | 24,24 | -0,08% | - |
| 08.10.2018 | 24,11 | 24,29 | 24,11 | 24,26 | 0,62% | - |
| 05.10.2018 | 24,11 | 24,27 | 24,11 | 24,11 | -0,04% | - |
| 04.10.2018 | 24,12 | 24,14 | 24,10 | 24,12 | 0,21% | - |
| 02.10.2018 | 23,96 | 24,10 | 23,96 | 24,07 | 0,29% | - |
| 01.10.2018 | 24,00 | 24,02 | 23,93 | 24,00 | 0,38% | - |
| 28.09.2018 | 23,79 | 23,99 | 23,79 | 23,91 | 0,34% | - |
| 27.09.2018 | 23,63 | 23,83 | 23,63 | 23,83 | 0,93% | - |
| 26.09.2018 | 23,54 | 23,67 | 23,54 | 23,61 | 0,08% | - |
| 25.09.2018 | 23,59 | 23,68 | 23,56 | 23,59 | -0,04% | - |
| 24.09.2018 | 23,53 | 23,64 | 23,50 | 23,60 | -0,34% | - |
| 21.09.2018 | 23,54 | 23,68 | 23,54 | 23,68 | 0,21% | - |
| 20.09.2018 | 23,70 | 23,75 | 23,58 | 23,63 | -0,51% | - |
| 19.09.2018 | 23,69 | 23,81 | 23,69 | 23,75 | 0,00% | - |
| 18.09.2018 | 23,63 | 23,83 | 23,63 | 23,75 | 0,21% | - |
| 17.09.2018 | 23,73 | 23,83 | 23,70 | 23,70 | -0,67% | - |
| 14.09.2018 | 23,70 | 23,86 | 23,70 | 23,86 | 0,51% | - |
| 13.09.2018 | 23,76 | 23,83 | 23,74 | 23,74 | -0,84% | - |
| 12.09.2018 | 23,94 | 24,00 | 23,92 | 23,94 | -0,37% | - |
| 11.09.2018 | 23,89 | 24,03 | 23,89 | 24,03 | 0,46% | - |
| 10.09.2018 | 24,45 | 24,45 | 23,90 | 23,92 | -0,29% | 20,00 |
| 07.09.2018 | 23,79 | 23,99 | 23,76 | 23,99 | 0,46% | - |
| 06.09.2018 | 23,79 | 23,89 | 23,79 | 23,88 | 0,08% | - |
| 05.09.2018 | 23,82 | 24,02 | 23,82 | 23,86 | -0,46% | - |
| 04.09.2018 | 23,90 | 24,09 | 23,90 | 23,97 | 0,59% | - |
| 03.09.2018 | 23,85 | 23,88 | 23,83 | 23,83 | -0,54% | - |
| 31.08.2018 | 23,71 | 23,96 | 23,68 | 23,96 | 0,38% | - |
| 30.08.2018 | 23,72 | 23,87 | 23,72 | 23,87 | 0,13% | - |
| 29.08.2018 | 23,80 | 23,94 | 23,80 | 23,84 | 0,29% | - |
| 28.08.2018 | 23,81 | 23,87 | 23,75 | 23,77 | -0,63% | - |
| 27.08.2018 | 23,99 | 24,04 | 23,92 | 23,92 | -0,17% | - |
| 24.08.2018 | 24,03 | 24,12 | 23,96 | 23,96 | -0,46% | - |
| 23.08.2018 | 24,02 | 24,15 | 24,02 | 24,07 | 0,17% | - |
| 22.08.2018 | 23,94 | 24,04 | 23,94 | 24,03 | -0,25% | - |
| 21.08.2018 | 24,08 | 24,18 | 24,08 | 24,09 | -1,07% | - |
| 20.08.2018 | 24,32 | 24,47 | 24,32 | 24,35 | -0,20% | - |
| 17.08.2018 | 24,46 | 24,52 | 24,40 | 24,40 | -0,25% | - |
| 16.08.2018 | 24,46 | 24,47 | 24,43 | 24,46 | -0,33% | - |
| 15.08.2018 | 24,43 | 24,62 | 24,43 | 24,54 | -0,24% | - |
| 14.08.2018 | 24,45 | 24,60 | 24,45 | 24,60 | 0,61% | - |
| 13.08.2018 | 24,41 | 24,60 | 24,41 | 24,45 | -0,33% | - |
| 10.08.2018 | 24,21 | 24,53 | 24,21 | 24,53 | 1,70% | - |
| 09.08.2018 | 24,03 | 24,16 | 24,03 | 24,12 | 0,12% | - |
| 08.08.2018 | 23,96 | 24,16 | 23,95 | 24,09 | -0,62% | - |
| 07.08.2018 | 24,25 | 24,25 | 24,24 | 24,24 | 11,50% | - |
| 06.08.2018 | 21,81 | 21,81 | 21,74 | 21,74 | 0,60% | - |
| 03.08.2018 | 21,37 | 21,61 | 21,37 | 21,61 | 0,93% | - |
| 02.08.2018 | 21,24 | 21,45 | 21,24 | 21,41 | 0,47% | - |
| 01.08.2018 | 21,34 | 21,41 | 21,29 | 21,31 | -0,09% | - |
| 31.07.2018 | 21,22 | 21,33 | 21,17 | 21,33 | 0,47% | - |
| 30.07.2018 | 21,31 | 21,31 | 21,23 | 21,23 | -0,84% | - |
| 27.07.2018 | 21,34 | 21,43 | 21,34 | 21,41 | 0,00% | - |
| 26.07.2018 | 21,17 | 21,41 | 21,17 | 21,41 | 0,61% | - |
| 25.07.2018 | 21,28 | 21,38 | 21,26 | 21,28 | -0,42% | - |
| 24.07.2018 | 21,40 | 21,43 | 21,32 | 21,37 | -0,14% | - |
| 23.07.2018 | 21,38 | 21,46 | 21,35 | 21,40 | 0,42% | - |
| 20.07.2018 | 21,50 | 21,54 | 21,31 | 21,31 | -1,34% | - |
| 19.07.2018 | 21,52 | 21,60 | 21,52 | 21,60 | -0,23% | - |
| 18.07.2018 | 21,68 | 21,73 | 21,65 | 21,65 | -0,69% | - |
| 17.07.2018 | 21,57 | 21,81 | 21,54 | 21,80 | 0,41% | - |
| 16.07.2018 | 21,71 | 21,73 | 21,71 | 21,71 | -0,09% | - |
| 13.07.2018 | 21,82 | 21,85 | 21,73 | 21,73 | 0,23% | - |
| 12.07.2018 | 21,68 | 21,70 | 21,59 | 21,68 | 0,60% | - |
| 11.07.2018 | 21,60 | 21,65 | 21,55 | 21,55 | -0,46% | - |
| 10.07.2018 | 21,65 | 21,75 | 21,64 | 21,65 | -0,37% | - |
| 09.07.2018 | 21,80 | 21,81 | 21,73 | 21,73 | -0,59% | - |
| 06.07.2018 | 22,21 | 22,21 | 21,86 | 21,86 | -0,46% | - |
| 05.07.2018 | 21,71 | 21,96 | 21,71 | 21,96 | 0,64% | - |
| 04.07.2018 | 21,78 | 21,82 | 21,78 | 21,82 | -0,50% | - |
| 03.07.2018 | 21,91 | 21,97 | 21,73 | 21,93 | -0,27% | - |
| 02.07.2018 | 21,93 | 22,07 | 21,93 | 21,99 | 0,87% | - |
| 29.06.2018 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 600,00 |
| 28.06.2018 | 21,96 | 22,01 | 21,92 | 22,00 | -0,23% | - |
| 27.06.2018 | 21,59 | 22,06 | 21,59 | 22,05 | 1,61% | - |
| 26.06.2018 | 21,48 | 21,76 | 21,48 | 21,70 | -1,36% | - |
| 25.06.2018 | 22,19 | 22,19 | 21,79 | 22,00 | -0,05% | - |
| 22.06.2018 | 22,00 | 22,01 | 21,89 | 22,01 | 10,38% | - |
| 21.06.2018 | 19,94 | 19,94 | 19,94 | 19,94 | -0,70% | - |
| 20.06.2018 | 20,34 | 20,48 | 20,08 | 20,08 | 0,05% | - |
| 19.06.2018 | 20,24 | 20,32 | 19,94 | 20,07 | -0,25% | - |
| 18.06.2018 | 20,03 | 20,12 | 19,98 | 20,12 | 0,15% | - |
| 15.06.2018 | 20,02 | 20,09 | 19,09 | 20,09 | 0,20% | - |
| 14.06.2018 | 19,59 | 20,05 | 19,55 | 20,05 | 2,98% | - |
| 13.06.2018 | 19,50 | 19,50 | 19,47 | 19,47 | -0,51% | - |
| 12.06.2018 | 19,75 | 19,75 | 19,40 | 19,57 | 8,60% | - |
| 11.06.2018 | 18,03 | 18,03 | 18,02 | 18,02 | 1,98% | - |
| 08.06.2018 | 17,62 | 17,71 | 17,59 | 17,67 | 0,80% | - |
| 07.06.2018 | 17,11 | 17,53 | 17,05 | 17,53 | 1,51% | - |
| 06.06.2018 | 17,73 | 17,73 | 17,27 | 17,27 | -2,15% | - |
| 05.06.2018 | 17,33 | 17,68 | 17,32 | 17,65 | 2,20% | - |
| 04.06.2018 | 17,00 | 17,27 | 16,90 | 17,27 | 3,29% | - |
| 01.06.2018 | 16,61 | 16,83 | 16,61 | 16,72 | 0,84% | - |
| 31.05.2018 | 16,62 | 16,69 | 16,47 | 16,58 | -2,18% | - |
| 30.05.2018 | 16,96 | 16,96 | 16,89 | 16,95 | 4,44% | - |
| 29.05.2018 | 15,77 | 16,23 | 15,72 | 16,23 | 2,98% | - |
| 28.05.2018 | 15,64 | 15,76 | 15,64 | 15,76 | 0,13% | - |
| 25.05.2018 | 15,67 | 15,78 | 15,64 | 15,74 | 0,51% | - |
| 24.05.2018 | 15,65 | 15,81 | 15,32 | 15,66 | -0,45% | - |