Echtzeit-Aktienkurs Web.com Group
Bid:
Ask:
Aktienkurse zur Web.com Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2018 | 27,99 | 28,01 | 27,98 | 27,99 | 0,00% | 3.061.810,00 |
| 09.10.2018 | 27,98 | 28,00 | 27,98 | 27,99 | 0,02% | 291.737,00 |
| 08.10.2018 | 27,97 | 28,00 | 27,97 | 27,99 | 0,05% | 369.560,00 |
| 05.10.2018 | 27,97 | 27,99 | 27,96 | 27,97 | 0,04% | 627.761,00 |
| 04.10.2018 | 27,96 | 28,00 | 27,95 | 27,96 | 0,00% | 1.279.055,00 |
| 03.10.2018 | 27,94 | 27,98 | 27,94 | 27,96 | 0,07% | 432.248,00 |
| 02.10.2018 | 27,95 | 27,96 | 27,94 | 27,94 | -0,04% | 700.879,00 |
| 01.10.2018 | 27,93 | 27,95 | 27,91 | 27,95 | 0,18% | 235.571,00 |
| 28.09.2018 | 27,90 | 27,95 | 27,90 | 27,90 | -0,18% | 545.357,00 |
| 27.09.2018 | 27,90 | 27,95 | 27,90 | 27,95 | 0,00% | 100.297,00 |
| 26.09.2018 | 27,90 | 27,95 | 27,90 | 27,95 | 0,09% | 164.171,00 |
| 25.09.2018 | 27,90 | 27,95 | 27,90 | 27,93 | -0,09% | 327.449,00 |
| 24.09.2018 | 27,90 | 27,95 | 27,90 | 27,95 | 0,18% | 490.907,00 |
| 21.09.2018 | 27,90 | 27,95 | 27,90 | 27,90 | 0,00% | 909.881,00 |
| 20.09.2018 | 27,90 | 27,95 | 27,90 | 27,90 | -0,09% | 304.960,00 |
| 19.09.2018 | 27,90 | 27,95 | 27,90 | 27,93 | 0,09% | 274.467,00 |
| 18.09.2018 | 27,90 | 27,95 | 27,88 | 27,90 | 0,00% | 522.931,00 |
| 17.09.2018 | 27,90 | 27,95 | 27,85 | 27,90 | 0,00% | 812.338,00 |
| 14.09.2018 | 27,90 | 27,95 | 27,90 | 27,90 | -0,09% | 222.577,00 |
| 13.09.2018 | 27,95 | 27,95 | 27,90 | 27,93 | 0,09% | 255.353,00 |
| 12.09.2018 | 27,90 | 27,95 | 27,90 | 27,90 | -0,18% | 146.272,00 |
| 11.09.2018 | 27,95 | 27,95 | 27,90 | 27,95 | 0,00% | 163.818,00 |
| 10.09.2018 | 27,93 | 27,95 | 27,90 | 27,95 | 0,00% | 207.898,00 |
| 07.09.2018 | 27,93 | 27,95 | 27,90 | 27,95 | 0,09% | 134.617,00 |
| 06.09.2018 | 27,90 | 27,95 | 27,90 | 27,93 | -0,09% | 108.055,00 |
| 05.09.2018 | 27,90 | 27,95 | 27,90 | 27,95 | 0,09% | 694.820,00 |
| 04.09.2018 | 27,95 | 28,00 | 27,90 | 27,93 | -0,09% | 418.139,00 |
| 31.08.2018 | 27,95 | 28,00 | 27,90 | 27,95 | 0,00% | 535.940,00 |
| 30.08.2018 | 28,00 | 28,05 | 27,95 | 27,95 | -0,36% | 306.002,00 |
| 29.08.2018 | 28,00 | 28,05 | 28,00 | 28,05 | 0,18% | 152.571,00 |
| 28.08.2018 | 28,00 | 28,05 | 28,00 | 28,00 | 0,00% | 170.697,00 |
| 27.08.2018 | 28,00 | 28,05 | 28,00 | 28,00 | -0,18% | 156.721,00 |
| 24.08.2018 | 28,00 | 28,05 | 28,00 | 28,05 | 0,18% | 301.113,00 |
| 23.08.2018 | 28,00 | 28,05 | 28,00 | 28,00 | -0,18% | 875.825,00 |
| 22.08.2018 | 28,05 | 28,05 | 28,00 | 28,05 | 0,00% | 162.511,00 |
| 21.08.2018 | 28,00 | 28,05 | 28,00 | 28,05 | 0,09% | 412.835,00 |
| 20.08.2018 | 28,00 | 28,05 | 28,00 | 28,03 | 0,09% | 207.559,00 |
| 17.08.2018 | 28,00 | 28,10 | 28,00 | 28,00 | -0,09% | 247.244,00 |
| 16.08.2018 | 28,00 | 28,08 | 27,95 | 28,03 | 0,27% | 409.775,00 |
| 15.08.2018 | 28,00 | 28,05 | 27,95 | 27,95 | -0,09% | 391.160,00 |
| 14.08.2018 | 28,05 | 28,10 | 27,95 | 27,98 | -0,27% | 707.648,00 |
| 13.08.2018 | 28,15 | 28,15 | 28,05 | 28,05 | -0,18% | 369.085,00 |
| 10.08.2018 | 28,05 | 28,15 | 28,00 | 28,10 | 0,18% | 497.140,00 |
| 09.08.2018 | 28,10 | 28,20 | 28,05 | 28,05 | -0,36% | 492.970,00 |
| 08.08.2018 | 28,15 | 28,20 | 28,10 | 28,15 | 0,18% | 417.067,00 |
| 07.08.2018 | 28,15 | 28,35 | 28,05 | 28,10 | -0,44% | 982.771,00 |
| 06.08.2018 | 28,05 | 28,30 | 28,00 | 28,23 | 11,12% | 4.930.693,00 |
| 03.08.2018 | 25,00 | 25,55 | 25,00 | 25,40 | 1,60% | 774.215,00 |
| 02.08.2018 | 25,05 | 25,10 | 24,95 | 25,00 | 0,00% | 453.433,00 |
| 01.08.2018 | 25,15 | 25,35 | 25,00 | 25,00 | -0,60% | 390.696,00 |
| 31.07.2018 | 25,00 | 25,15 | 25,00 | 25,15 | 0,40% | 360.698,00 |
| 30.07.2018 | 25,10 | 25,20 | 25,00 | 25,05 | -0,20% | 903.951,00 |
| 27.07.2018 | 25,05 | 25,20 | 25,00 | 25,10 | 0,20% | 354.636,00 |
| 26.07.2018 | 25,15 | 25,15 | 25,03 | 25,05 | -0,20% | 468.805,00 |
| 25.07.2018 | 25,10 | 25,30 | 25,00 | 25,10 | 0,00% | 448.372,00 |
| 24.07.2018 | 25,20 | 25,27 | 24,95 | 25,10 | -0,20% | 905.220,00 |
| 23.07.2018 | 25,25 | 25,35 | 25,08 | 25,15 | -0,59% | 715.148,00 |
| 20.07.2018 | 25,25 | 25,40 | 25,15 | 25,30 | -0,20% | 242.077,00 |
| 19.07.2018 | 25,35 | 25,40 | 25,10 | 25,35 | 0,20% | 253.698,00 |
| 18.07.2018 | 25,45 | 25,53 | 25,30 | 25,30 | -0,78% | 350.499,00 |
| 17.07.2018 | 25,60 | 25,65 | 25,40 | 25,50 | 0,00% | 170.114,00 |
| 16.07.2018 | 25,60 | 25,65 | 25,40 | 25,50 | -0,39% | 170.114,00 |
| 13.07.2018 | 25,60 | 25,75 | 25,35 | 25,60 | 0,00% | 478.606,00 |
| 12.07.2018 | 25,55 | 25,68 | 25,40 | 25,60 | 0,59% | 323.991,00 |
| 11.07.2018 | 25,60 | 25,60 | 25,40 | 25,45 | -0,59% | 403.077,00 |
| 10.07.2018 | 25,70 | 25,75 | 25,50 | 25,60 | 0,00% | 810.382,00 |
| 09.07.2018 | 25,75 | 25,85 | 25,60 | 25,60 | -0,58% | 446.944,00 |
| 06.07.2018 | 26,10 | 26,30 | 25,70 | 25,75 | -1,72% | 495.665,00 |
| 05.07.2018 | 25,70 | 26,20 | 25,55 | 26,20 | 2,14% | 588.399,00 |
| 03.07.2018 | 25,65 | 25,80 | 25,31 | 25,65 | -0,19% | 211.713,00 |
| 02.07.2018 | 25,75 | 25,85 | 25,63 | 25,70 | -0,58% | 406.764,00 |
| 29.06.2018 | 25,70 | 25,85 | 25,50 | 25,85 | 0,58% | 823.612,00 |
| 28.06.2018 | 25,50 | 25,80 | 25,40 | 25,70 | 0,98% | 759.437,00 |
| 27.06.2018 | 25,30 | 25,65 | 25,30 | 25,45 | 0,00% | 82,00 |
| 26.06.2018 | 25,30 | 25,65 | 25,30 | 25,45 | 0,59% | 1.039.079,00 |
| 25.06.2018 | 26,05 | 26,05 | 25,25 | 25,30 | -3,07% | 1.806.551,00 |
| 22.06.2018 | 25,70 | 26,15 | 25,30 | 26,10 | 0,97% | 2.082.560,00 |
| 21.06.2018 | 25,00 | 26,00 | 24,95 | 25,85 | 11,42% | 15.906.806,00 |
| 20.06.2018 | 23,70 | 24,00 | 23,10 | 23,20 | -1,90% | 362.528,00 |
| 19.06.2018 | 23,50 | 23,70 | 23,15 | 23,65 | -0,42% | 360.162,00 |
| 18.06.2018 | 23,40 | 23,80 | 23,35 | 23,75 | 1,28% | 443.370,00 |
| 15.06.2018 | 23,25 | 23,60 | 22,36 | 23,45 | 0,43% | 636.889,00 |
| 14.06.2018 | 23,40 | 23,75 | 23,30 | 23,35 | 0,00% | 525.829,00 |
| 13.06.2018 | 22,55 | 23,55 | 22,26 | 23,35 | 1,08% | 474.245,00 |
| 12.06.2018 | 23,35 | 23,65 | 22,85 | 23,10 | -1,49% | 768.805,00 |
| 11.06.2018 | 22,15 | 23,90 | 22,08 | 23,45 | 11,40% | 2.578.009,00 |
| 08.06.2018 | 20,90 | 21,25 | 20,78 | 21,05 | 0,24% | 808.439,00 |
| 07.06.2018 | 20,30 | 21,01 | 20,25 | 21,00 | 3,19% | 638.904,00 |
| 06.06.2018 | 20,85 | 20,95 | 20,13 | 20,35 | -2,63% | 765.755,00 |
| 05.06.2018 | 20,50 | 20,95 | 20,45 | 20,90 | 2,20% | 974.811,00 |
| 04.06.2018 | 19,95 | 20,55 | 19,80 | 20,45 | 2,25% | 793.046,00 |
| 01.06.2018 | 19,60 | 20,05 | 19,45 | 20,00 | 2,30% | 937.445,00 |
| 31.05.2018 | 19,55 | 19,65 | 19,10 | 19,55 | -0,26% | 641.836,00 |
| 30.05.2018 | 19,95 | 20,00 | 19,50 | 19,60 | -0,51% | 429.472,00 |
| 29.05.2018 | 18,55 | 19,80 | 18,40 | 19,70 | 6,49% | 1.227.696,00 |
| 25.05.2018 | 18,50 | 18,65 | 18,35 | 18,50 | 0,27% | 420.032,00 |
| 24.05.2018 | 18,60 | 18,75 | 18,40 | 18,45 | -0,40% | 208.072,00 |
| 23.05.2018 | 18,35 | 18,60 | 18,20 | 18,53 | 0,41% | 520.984,00 |
| 22.05.2018 | 19,10 | 19,15 | 18,45 | 18,45 | -2,64% | 321.564,00 |
| 21.05.2018 | 19,10 | 19,10 | 18,75 | 18,95 | -1,30% | 193.933,00 |