GoDaddy, Inc. Class A GDDY
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$95,51+1,45 (+1,54 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $95,51 | +1,54 % | $94,46 | $96,64 | $93,87 | 1,71M |
| 2026-09-29 | $94,06 | +0,37 % | $93,80 | $94,62 | $91,84 | 2,20M |
| 2026-09-28 | $93,71 | -3,53 % | $96,00 | $96,13 | $93,48 | 2,27M |
| 2026-09-25 | $97,14 | -3,64 % | $99,30 | $100,37 | $96,33 | 2,71M |
| 2026-09-24 | $100,81 | +4,60 % | $97,22 | $110,35 | $94,71 | 9,57M |
| 2026-09-23 | $96,38 | -1,89 % | $98,16 | $98,16 | $92,37 | 3,75M |
| 2026-09-22 | $98,24 | -6,23 % | $105,85 | $106,00 | $97,52 | 3,89M |
| 2026-09-21 | $104,77 | +7,50 % | $98,32 | $105,03 | $97,75 | 2,68M |
| 2026-09-18 | $97,46 | -0,70 % | $97,48 | $98,50 | $95,80 | 5,60M |
| 2026-09-17 | $98,15 | -0,95 % | $99,70 | $100,20 | $96,32 | 1,77M |
| 2026-09-16 | $99,09 | -3,21 % | $101,14 | $102,39 | $98,46 | 1,79M |
| 2026-09-15 | $102,38 | -2,00 % | $102,84 | $104,49 | $101,60 | 1,92M |
| 2026-09-14 | $104,47 | +6,53 % | $100,78 | $104,90 | $100,06 | 1,97M |
| 2026-09-11 | $98,07 | +1,76 % | $96,93 | $98,11 | $95,77 | 1,45M |
| 2026-09-10 | $96,37 | +2,96 % | $94,83 | $97,95 | $94,00 | 1,82M |
| 2026-09-09 | $93,60 | +0,78 % | $92,66 | $94,31 | $91,60 | 1,61M |
| 2026-09-08 | $92,88 | -8,32 % | $100,71 | $100,74 | $92,87 | 2,58M |
| 2026-09-04 | $101,31 | -2,24 % | $102,29 | $102,97 | $100,07 | 1,62M |
| 2026-09-03 | $103,63 | +1,73 % | $103,02 | $106,00 | $101,63 | 1,90M |
| 2026-09-02 | $101,87 | +1,31 % | $100,37 | $102,91 | $99,93 | 1,78M |
| 2026-09-01 | $100,55 | +2,73 % | $97,44 | $102,39 | $97,44 | 1,98M |
| 2026-08-31 | $97,88 | +0,18 % | $97,26 | $98,46 | $96,10 | 1,55M |
| 2026-08-28 | $97,70 | +0,74 % | $97,37 | $99,13 | $95,94 | 2,04M |
| 2026-08-27 | $96,98 | +1,51 % | $96,31 | $98,23 | $95,41 | 1,96M |
| 2026-08-26 | $95,54 | -4,26 % | $96,12 | $96,57 | $94,02 | 2,62M |
| 2026-08-25 | $99,79 | -0,73 % | $99,47 | $101,21 | $98,60 | 1,02M |
| 2026-08-24 | $100,52 | +3,55 % | $97,11 | $100,95 | $97,11 | 1,32M |
| 2026-08-21 | $97,07 | -1,14 % | $97,39 | $97,90 | $95,51 | 1,56M |
| 2026-08-20 | $98,19 | +1,39 % | $96,60 | $99,14 | $96,32 | 1,21M |
| 2026-08-19 | $96,84 | +1,09 % | $95,72 | $99,41 | $95,28 | 1,33M |
| 2026-08-18 | $95,80 | +3,71 % | $94,09 | $97,65 | $94,09 | 1,46M |
| 2026-08-17 | $92,37 | -2,68 % | $94,05 | $95,37 | $92,30 | 1,79M |
| 2026-08-14 | $94,91 | -5,56 % | $101,56 | $101,99 | $94,49 | 2,09M |
| 2026-08-13 | $100,50 | +9,45 % | $92,25 | $100,82 | $91,27 | 3,03M |
| 2026-08-12 | $91,82 | +1,19 % | $88,93 | $92,37 | $88,73 | 1,92M |
| 2026-08-11 | $90,74 | -0,82 % | $90,55 | $92,62 | $90,37 | 1,73M |
| 2026-08-10 | $91,49 | +0,46 % | $90,11 | $91,85 | $90,00 | 1,85M |
| 2026-08-07 | $91,07 | +0,80 % | $90,94 | $93,45 | $90,56 | 1,86M |
| 2026-08-06 | $90,35 | -1,55 % | $90,28 | $90,82 | $87,68 | 2,01M |
| 2026-08-05 | $91,77 | +3,01 % | $90,00 | $92,73 | $89,21 | 1,97M |
| 2026-08-04 | $89,09 | +0,72 % | $88,43 | $89,71 | $87,51 | 2,21M |
| 2026-08-03 | $88,45 | +6,90 % | $84,10 | $90,06 | $83,15 | 4,58M |
| 2026-07-31 | $82,74 | -16,70 % | $76,83 | $84,62 | $73,10 | 6,67M |
| 2026-07-30 | $99,33 | -5,49 % | $102,01 | $102,01 | $98,62 | 1,95M |
| 2026-07-29 | $105,10 | +2,12 % | $102,10 | $106,00 | $101,00 | 1,98M |
| 2026-07-28 | $102,92 | +6,75 % | $98,95 | $103,55 | $98,04 | 2,23M |
| 2026-07-27 | $96,41 | +3,49 % | $95,29 | $98,25 | $93,68 | 1,78M |
| 2026-07-24 | $93,16 | +6,32 % | $89,02 | $93,91 | $88,99 | 1,35M |
| 2026-07-23 | $87,62 | -1,99 % | $89,80 | $89,81 | $86,74 | 1,11M |
| 2026-07-22 | $89,40 | -3,16 % | $92,86 | $92,86 | $88,59 | 1,17M |
| 2026-07-21 | $92,32 | -2,66 % | $92,66 | $94,95 | $91,90 | 1,05M |
| 2026-07-20 | $94,84 | +0,52 % | $92,51 | $96,13 | $92,26 | 1,37M |
| 2026-07-17 | $94,35 | -1,93 % | $95,16 | $97,00 | $92,57 | 2,29M |
| 2026-07-16 | $96,21 | +5,41 % | $93,23 | $96,43 | $91,80 | 2,19M |
| 2026-07-15 | $91,27 | +0,19 % | $92,47 | $92,89 | $89,84 | 1,37M |
| 2026-07-14 | $91,10 | +0,26 % | $88,16 | $91,89 | $87,09 | 1,16M |
| 2026-07-13 | $90,86 | +2,18 % | $90,19 | $91,71 | $89,37 | 1,23M |
| 2026-07-10 | $88,92 | +1,19 % | $89,51 | $90,01 | $87,31 | 1,16M |
| 2026-07-09 | $87,87 | +1,13 % | $84,65 | $88,25 | $83,52 | 1,30M |
| 2026-07-08 | $86,89 | -2,72 % | $88,56 | $88,58 | $86,37 | 1,93M |
| 2026-07-07 | $89,32 | +4,33 % | $87,17 | $91,20 | $87,17 | 2,21M |
| 2026-07-06 | $85,61 | -3,28 % | $87,78 | $87,91 | $84,12 | 1,75M |
| 2026-07-02 | $88,51 | +1,84 % | $87,53 | $88,86 | $87,09 | 1,95M |
| 2026-07-01 | $86,91 | +2,39 % | $87,01 | $88,52 | $86,51 | 1,59M |
| 2026-06-30 | $84,88 | -0,42 % | $83,93 | $86,36 | $83,10 | 2,64M |
| 2026-06-29 | $85,24 | +0,82 % | $84,69 | $86,74 | $84,48 | 1,98M |
| 2026-06-26 | $84,55 | +6,55 % | $79,99 | $84,88 | $79,82 | 3,42M |
| 2026-06-25 | $79,35 | -2,43 % | $79,98 | $82,44 | $78,61 | 2,87M |
| 2026-06-24 | $81,33 | +6,87 % | $75,65 | $81,48 | $75,52 | 3,94M |
| 2026-06-23 | $76,10 | +1,48 % | $76,73 | $78,58 | $76,00 | 3,31M |
| 2026-06-22 | $74,99 | -2,66 % | $75,26 | $76,92 | $73,25 | 3,61M |
| 2026-06-18 | $77,04 | +1,22 % | $76,42 | $77,76 | $74,50 | 5,84M |
| 2026-06-17 | $76,11 | -3,43 % | $77,64 | $81,00 | $75,68 | 2,35M |
| 2026-06-16 | $78,81 | +1,70 % | $77,81 | $79,99 | $76,70 | 2,35M |
| 2026-06-15 | $77,49 | +1,64 % | $77,72 | $79,51 | $76,29 | 3,06M |
| 2026-06-12 | $76,24 | +1,42 % | $74,59 | $76,33 | $71,59 | 2,84M |
| 2026-06-11 | $75,17 | -6,37 % | $79,35 | $79,73 | $74,97 | 2,70M |
| 2026-06-10 | $80,28 | -1,58 % | $80,68 | $82,68 | $79,70 | 1,83M |
| 2026-06-09 | $81,57 | +1,08 % | $79,59 | $83,49 | $79,52 | 2,01M |
| 2026-06-08 | $80,70 | -4,36 % | $82,27 | $83,12 | $79,45 | 2,55M |
| 2026-06-05 | $84,38 | -0,54 % | $85,86 | $87,58 | $82,81 | 2,20M |
| 2026-06-04 | $84,84 | +1,02 % | $85,74 | $87,74 | $84,34 | 3,53M |
| 2026-06-03 | $83,98 | -5,16 % | $88,29 | $88,29 | $83,90 | 2,53M |
| 2026-06-02 | $88,55 | -4,77 % | $91,09 | $92,46 | $88,45 | 2,94M |
| 2026-06-01 | $92,99 | +8,34 % | $85,45 | $94,10 | $85,45 | 2,96M |
| 2026-05-29 | $85,83 | -0,08 % | $85,91 | $88,66 | $84,13 | 17,55M |
| 2026-05-28 | $85,90 | -1,68 % | $87,36 | $87,71 | $85,38 | 3,22M |
| 2026-05-27 | $87,37 | -1,82 % | $88,57 | $89,98 | $86,82 | 1,74M |
| 2026-05-26 | $88,99 | -1,63 % | $89,47 | $90,41 | $87,94 | 1,90M |
| 2026-05-22 | $90,46 | -1,20 % | $91,99 | $93,33 | $90,09 | 1,38M |