Deutsche Märkte geschlossen

GoDaddy Inc. (GDDY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
120,12-1,23 (-1,01%)
Börsenschluss: 04:00PM EDT
119,90 -0,22 (-0,18%)
Nachbörse: 06:48PM EDT
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 2024121,53122,60119,76120,12120,121.126.500
18. Apr. 2024122,11123,80121,18121,35121,351.153.700
17. Apr. 2024123,83124,58122,22122,36122,361.089.800
16. Apr. 2024121,67124,25121,62123,25123,251.085.800
15. Apr. 2024124,04125,03121,16121,42121,421.038.300
12. Apr. 2024125,43126,19123,04123,30123,301.349.200
11. Apr. 2024125,78126,98125,05126,61126,61844.400
10. Apr. 2024124,79126,76124,12125,21125,21986.000
09. Apr. 2024126,80126,80124,21125,90125,901.414.700
08. Apr. 2024125,84127,15125,21126,80126,801.355.500
05. Apr. 2024124,00126,13123,71125,94125,941.369.700
04. Apr. 2024123,60125,55123,25123,93123,931.747.800
03. Apr. 2024122,08123,92121,66123,91123,911.277.300
02. Apr. 2024121,59122,40120,00122,23122,231.418.100
01. Apr. 2024118,39121,22118,39121,11121,111.060.400
28. März 2024122,23122,28118,64118,68118,681.973.500
27. März 2024122,42122,83120,93122,08122,08809.200
26. März 2024120,88121,68120,24120,94120,94707.400
25. März 2024121,46122,65120,61120,93120,931.014.100
22. März 2024120,47121,77120,40121,62121,621.060.000
21. März 2024119,89121,57119,26120,36120,36928.900
20. März 2024119,33119,54118,49119,15119,15911.500
19. März 2024119,07119,39118,14119,19119,191.186.700
18. März 2024117,33119,75117,33119,42119,421.392.900
15. März 2024116,44118,15115,19117,19117,192.206.700
14. März 2024117,94118,14116,32117,14117,14905.400
13. März 2024117,57118,39116,28117,71117,711.025.700
12. März 2024115,11118,30115,11117,54117,541.692.500
11. März 2024113,10114,89113,01114,58114,581.102.200
08. März 2024113,82114,78112,49113,47113,471.442.200
07. März 2024110,92114,50110,59113,82113,822.380.700
06. März 2024110,54114,66109,16109,57109,572.412.000
05. März 2024109,57110,62108,38108,96108,962.076.600
04. März 2024113,31113,50108,51111,26111,262.092.100
01. März 2024114,11115,19113,18113,72113,721.076.500
29. Feb. 2024113,88116,31112,29114,15114,152.838.200
28. Feb. 2024113,35113,71112,71113,01113,01980.600
27. Feb. 2024114,03114,22113,22113,37113,37786.200
26. Feb. 2024115,00115,28114,05114,06114,061.028.800
23. Feb. 2024114,21115,07113,82114,91114,911.566.100
22. Feb. 2024111,28113,40109,92113,00113,002.048.200
21. Feb. 2024108,21109,65108,02109,65109,651.246.500
20. Feb. 2024110,08110,79108,39108,90108,901.591.000
16. Feb. 2024110,95111,33109,61109,98109,981.016.500
15. Feb. 2024112,09112,32109,93111,35111,352.958.600
14. Feb. 2024112,21113,25108,00111,57111,573.124.200
13. Feb. 2024109,29113,18107,92113,03113,032.915.100
12. Feb. 2024112,53113,64111,96112,31112,311.980.000
09. Feb. 2024113,25113,70112,01112,92112,921.405.100
08. Feb. 2024112,56112,96111,32112,59112,591.104.300
07. Feb. 2024109,94112,49109,62112,38112,381.471.500
06. Feb. 2024109,32110,51108,49109,50109,501.480.200
05. Feb. 2024107,50110,08107,47109,50109,502.313.100
02. Feb. 2024108,52108,52107,08107,67107,67822.400
01. Feb. 2024107,20108,44106,77108,44108,441.334.400
31. Jan. 2024108,55108,94106,42106,66106,661.582.800
30. Jan. 2024108,65109,32108,36109,00109,001.530.700
29. Jan. 2024107,75108,20107,07108,05108,051.206.700
26. Jan. 2024107,47107,99106,99107,75107,75887.100
25. Jan. 2024108,75109,18107,03107,45107,451.052.400
24. Jan. 2024108,78109,39108,18108,35108,351.579.900
23. Jan. 2024108,53108,67107,65107,70107,702.139.600
22. Jan. 2024108,95109,75108,12108,23108,231.332.600
19. Jan. 2024107,51108,14107,05108,04108,041.505.500
18. Jan. 2024108,00108,47106,32107,29107,291.763.100
17. Jan. 2024104,29107,45103,64106,99106,992.515.800
16. Jan. 2024103,99105,03103,89104,90104,901.879.700
12. Jan. 2024105,07106,72104,41104,70104,701.824.500
11. Jan. 2024105,00105,00103,10104,54104,541.845.700
10. Jan. 2024104,10104,96103,51104,70104,701.488.200
09. Jan. 2024103,38103,90102,60103,53103,531.298.400
08. Jan. 2024100,56101,94100,43101,94101,941.200.200
05. Jan. 2024100,61101,4899,90100,22100,221.128.400
04. Jan. 2024102,48102,69100,85100,94100,941.044.300
03. Jan. 2024101,92103,47101,14102,49102,491.311.700
02. Jan. 2024105,22105,63102,45103,00103,001.475.500
29. Dez. 2023106,20107,00106,05106,16106,16768.700
28. Dez. 2023106,49106,73106,15106,36106,36565.200
27. Dez. 2023106,35106,73106,07106,59106,59602.300
26. Dez. 2023106,12106,83105,97106,52106,52734.400
22. Dez. 2023107,15107,37105,77105,91105,91792.400
21. Dez. 2023107,24107,24106,04106,90106,90717.500
20. Dez. 2023107,39107,82106,02106,59106,591.023.000
19. Dez. 2023106,90107,78106,12107,41107,411.326.400
18. Dez. 2023105,00106,86105,00106,60106,601.347.000
15. Dez. 2023104,18105,18103,80105,08105,083.513.300
14. Dez. 2023107,53107,61104,07104,93104,932.369.600
13. Dez. 2023105,86107,45105,71106,70106,701.965.200
12. Dez. 2023105,33106,57105,18106,10106,101.895.500
11. Dez. 2023104,36105,54104,09105,33105,331.897.800
08. Dez. 2023103,44105,06103,27104,31104,311.657.200
07. Dez. 2023103,07104,50103,07103,87103,871.308.200
06. Dez. 2023104,27105,47102,63102,82102,822.126.900
05. Dez. 2023101,88103,70101,36103,66103,662.208.900
04. Dez. 2023101,33103,44101,33103,20103,201.949.900
01. Dez. 202399,86102,3999,19102,01102,011.900.100
30. Nov. 202398,15100,1298,13100,06100,062.207.100
29. Nov. 202398,1499,5397,9197,9297,921.635.400
28. Nov. 202396,4297,4396,4297,0797,071.470.200
27. Nov. 202394,6296,7394,5096,6996,691.863.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...