196,021$
-0,35%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 198,27 | 202,14 | 195,94 | 196,71 | -0,63% | 16.966.760,00 |
| 06.01.2025 | 195,15 | 199,56 | 195,06 | 197,96 | 2,50% | 19.483.323,00 |
| 03.01.2025 | 192,73 | 194,50 | 191,35 | 193,13 | 1,31% | 12.874.957,00 |
| 02.01.2025 | 191,49 | 193,20 | 188,71 | 190,63 | 0,10% | 17.545.162,00 |
| 31.12.2024 | 192,45 | 193,25 | 189,58 | 190,44 | -1,17% | 14.355.221,00 |
| 30.12.2024 | 190,87 | 193,78 | 190,36 | 192,69 | -0,70% | 12.209.534,00 |
| 27.12.2024 | 196,47 | 196,80 | 191,97 | 194,04 | -1,55% | 14.692.994,00 |
| 26.12.2024 | 196,74 | 198,16 | 195,87 | 197,10 | -0,24% | 7.918.434,00 |
| 24.12.2024 | 196,17 | 197,67 | 195,20 | 197,57 | 0,81% | 6.809.823,00 |
| 23.12.2024 | 194,03 | 196,49 | 191,63 | 195,99 | 1,57% | 15.235.942,00 |
| 20.12.2024 | 187,01 | 194,13 | 186,37 | 192,96 | 1,72% | 45.319.703,00 |
| 19.12.2024 | 193,28 | 194,60 | 189,52 | 189,70 | -0,24% | 26.981.196,00 |
| 18.12.2024 | 196,83 | 198,69 | 189,28 | 190,15 | -3,54% | 27.638.416,00 |
| 17.12.2024 | 198,53 | 202,88 | 196,69 | 197,12 | -0,52% | 24.129.481,00 |
| 16.12.2024 | 194,37 | 200,64 | 194,11 | 198,16 | 3,54% | 32.248.640,00 |
| 13.12.2024 | 192,71 | 194,34 | 191,26 | 191,38 | -1,16% | 18.883.217,00 |
| 12.12.2024 | 196,30 | 196,71 | 193,28 | 193,63 | -1,57% | 25.197.757,00 |
| 11.12.2024 | 186,70 | 196,89 | 186,26 | 196,71 | 5,46% | 41.664.489,00 |
| 10.12.2024 | 184,54 | 188,03 | 182,67 | 186,53 | 5,32% | 34.317.438,00 |
| 09.12.2024 | 175,72 | 178,04 | 175,40 | 177,10 | 0,35% | 19.887.786,00 |
| 06.12.2024 | 173,88 | 176,84 | 173,55 | 176,49 | 1,25% | 13.319.549,00 |
| 05.12.2024 | 177,32 | 177,71 | 174,01 | 174,31 | -1,01% | 16.145.520,00 |
| 04.12.2024 | 172,78 | 176,43 | 172,75 | 176,09 | 1,77% | 18.239.842,00 |
| 03.12.2024 | 173,12 | 174,32 | 172,51 | 173,02 | 0,02% | 15.721.483,00 |
| 02.12.2024 | 170,32 | 173,60 | 170,27 | 172,98 | 1,46% | 16.593.444,00 |
| 29.11.2024 | 170,06 | 170,87 | 168,75 | 170,49 | -0,19% | 9.250.712,00 |
| 27.11.2024 | 170,68 | 171,14 | 169,67 | 170,82 | 0,12% | 12.433.371,00 |
| 26.11.2024 | 169,49 | 171,50 | 169,43 | 170,62 | 0,70% | 14.937.478,00 |
| 25.11.2024 | 167,99 | 170,46 | 167,40 | 169,43 | 1,72% | 21.395.652,00 |
| 22.11.2024 | 167,16 | 168,26 | 165,71 | 166,57 | -1,58% | 24.497.042,00 |
| 21.11.2024 | 175,46 | 175,58 | 165,31 | 169,24 | -4,56% | 38.839.431,00 |
| 20.11.2024 | 178,83 | 179,11 | 175,33 | 177,33 | -1,25% | 15.729.806,00 |
| 19.11.2024 | 175,24 | 180,17 | 175,12 | 179,58 | 1,57% | 15.392.866,00 |
| 18.11.2024 | 174,96 | 176,91 | 174,42 | 176,80 | 1,67% | 18.725.422,00 |
| 15.11.2024 | 175,64 | 175,88 | 172,75 | 173,89 | -1,95% | 21.708.870,00 |
| 14.11.2024 | 179,75 | 180,45 | 176,03 | 177,35 | -1,74% | 17.925.763,00 |
| 13.11.2024 | 182,15 | 182,62 | 180,12 | 180,49 | -1,54% | 13.969.709,00 |
| 12.11.2024 | 181,38 | 184,02 | 180,99 | 183,32 | 0,74% | 14.065.845,00 |
| 11.11.2024 | 180,07 | 182,09 | 179,99 | 181,97 | 1,17% | 12.503.422,00 |
| 08.11.2024 | 182,00 | 182,35 | 179,57 | 179,86 | -1,33% | 15.021.549,00 |
| 07.11.2024 | 179,11 | 182,58 | 178,89 | 182,28 | 2,21% | 16.730.407,00 |
| 06.11.2024 | 175,35 | 178,64 | 175,04 | 178,33 | 4,04% | 27.061.510,00 |
| 05.11.2024 | 170,83 | 172,10 | 170,37 | 171,41 | 0,42% | 12.518.282,00 |
| 04.11.2024 | 171,24 | 171,92 | 169,49 | 170,70 | -1,13% | 13.918.480,00 |
| 01.11.2024 | 171,54 | 173,82 | 170,31 | 172,65 | -0,02% | 21.752.859,00 |
| 31.10.2024 | 174,72 | 178,42 | 172,56 | 172,69 | -1,96% | 32.801.898,00 |
| 30.10.2024 | 182,41 | 183,79 | 175,75 | 176,14 | 2,92% | 49.698.313,00 |
| 29.10.2024 | 169,38 | 171,86 | 168,66 | 171,14 | 1,66% | 28.916.106,00 |
| 28.10.2024 | 170,59 | 170,61 | 165,79 | 168,34 | 0,81% | 20.858.254,00 |
| 25.10.2024 | 165,37 | 167,40 | 165,23 | 166,99 | 1,50% | 14.566.410,00 |
| 24.10.2024 | 164,59 | 165,05 | 162,77 | 164,53 | 0,03% | 12.764.430,00 |
| 23.10.2024 | 166,43 | 167,60 | 163,63 | 164,48 | -1,40% | 12.754.283,00 |
| 22.10.2024 | 164,70 | 167,47 | 164,67 | 166,82 | 0,62% | 11.958.617,00 |
| 21.10.2024 | 164,58 | 166,22 | 164,30 | 165,80 | 0,45% | 11.384.047,00 |
| 18.10.2024 | 164,87 | 166,37 | 164,75 | 165,05 | 0,33% | 13.091.267,00 |
| 17.10.2024 | 167,38 | 167,93 | 164,37 | 164,51 | -1,34% | 15.113.356,00 |
| 16.10.2024 | 166,03 | 167,28 | 165,22 | 166,74 | -0,10% | 9.968.474,00 |
| 15.10.2024 | 167,14 | 169,09 | 166,05 | 166,90 | 0,33% | 14.829.338,00 |
| 14.10.2024 | 164,91 | 167,62 | 164,78 | 166,35 | 1,11% | 9.981.765,00 |
| 11.10.2024 | 163,33 | 165,27 | 162,50 | 164,52 | 0,82% | 10.945.971,00 |
| 10.10.2024 | 162,11 | 164,31 | 161,64 | 163,18 | 0,07% | 12.900.492,00 |
| 09.10.2024 | 164,86 | 166,26 | 161,12 | 163,06 | -1,59% | 19.666.411,00 |
| 08.10.2024 | 165,43 | 166,10 | 164,31 | 165,70 | 0,80% | 11.723.885,00 |
| 07.10.2024 | 169,14 | 169,90 | 164,13 | 164,39 | -2,47% | 14.034.722,00 |
| 04.10.2024 | 169,34 | 169,55 | 166,96 | 168,56 | 0,81% | 11.435.318,00 |
| 03.10.2024 | 165,82 | 167,91 | 165,37 | 167,21 | -0,06% | 11.004.333,00 |
| 02.10.2024 | 167,76 | 168,88 | 166,25 | 167,31 | -0,66% | 12.744.975,00 |
| 01.10.2024 | 168,86 | 170,44 | 165,90 | 168,42 | 0,74% | 18.629.506,00 |
| 30.09.2024 | 164,78 | 167,36 | 164,64 | 167,19 | 1,15% | 14.083.451,00 |
| 27.09.2024 | 163,91 | 166,97 | 163,83 | 165,29 | 0,89% | 13.604.261,00 |
| 26.09.2024 | 165,03 | 165,50 | 163,50 | 163,83 | 0,52% | 18.234.497,00 |
| 25.09.2024 | 162,97 | 164,22 | 162,77 | 162,99 | -0,40% | 13.607.892,00 |
| 24.09.2024 | 164,25 | 164,55 | 162,03 | 163,64 | 0,35% | 18.774.056,00 |
| 23.09.2024 | 165,34 | 166,61 | 162,95 | 163,07 | -0,95% | 15.648.446,00 |
| 20.09.2024 | 164,52 | 164,75 | 163,18 | 164,64 | 0,86% | 46.362.673,00 |
| 19.09.2024 | 164,82 | 164,99 | 162,52 | 163,24 | 1,51% | 17.548.190,00 |
| 18.09.2024 | 160,85 | 161,63 | 159,66 | 160,81 | 0,33% | 16.756.450,00 |
| 17.09.2024 | 160,09 | 161,59 | 159,41 | 160,28 | 0,81% | 12.064.790,00 |
| 16.09.2024 | 158,33 | 159,24 | 157,61 | 158,99 | 0,39% | 14.157.614,00 |
| 13.09.2024 | 156,36 | 159,27 | 156,11 | 158,37 | 1,82% | 16.733.908,00 |
| 12.09.2024 | 154,81 | 155,61 | 153,50 | 155,54 | 2,23% | 21.024.062,00 |
| 11.09.2024 | 151,09 | 152,48 | 148,70 | 152,15 | 1,43% | 18.991.486,00 |
| 10.09.2024 | 151,45 | 152,30 | 149,54 | 150,01 | 0,31% | 20.401.774,00 |
| 09.09.2024 | 153,63 | 154,64 | 148,20 | 149,54 | -1,70% | 28.057.746,00 |
| 06.09.2024 | 158,69 | 159,22 | 151,94 | 152,13 | -4,08% | 24.999.062,00 |
| 05.09.2024 | 157,78 | 161,02 | 157,52 | 158,60 | 0,50% | 14.139.501,00 |
| 04.09.2024 | 158,08 | 160,40 | 157,44 | 157,81 | -0,50% | 17.410.652,00 |
| 03.09.2024 | 163,32 | 163,38 | 157,86 | 158,61 | -3,94% | 26.533.110,00 |
| 30.08.2024 | 164,22 | 165,28 | 163,41 | 165,11 | 1,05% | 18.498.777,00 |
| 29.08.2024 | 166,06 | 167,63 | 161,98 | 163,40 | -0,67% | 17.133.830,00 |
| 28.08.2024 | 166,78 | 167,39 | 163,28 | 164,50 | -1,13% | 15.208.736,00 |
| 27.08.2024 | 167,61 | 168,25 | 166,16 | 166,38 | -0,92% | 13.718.162,00 |
| 26.08.2024 | 168,16 | 169,38 | 166,32 | 167,93 | 0,30% | 11.990.305,00 |
| 23.08.2024 | 166,55 | 167,95 | 165,66 | 167,43 | 1,17% | 14.281.621,00 |
| 22.08.2024 | 169,04 | 169,42 | 165,03 | 165,49 | -1,28% | 19.123.778,00 |
| 21.08.2024 | 166,99 | 168,64 | 166,57 | 167,63 | -0,79% | 15.269.550,00 |
| 20.08.2024 | 168,74 | 170,41 | 168,66 | 168,96 | 0,33% | 12.622.523,00 |
| 19.08.2024 | 167,00 | 168,47 | 166,09 | 168,40 | 2,22% | 13.100.762,00 |
| 16.08.2024 | 163,41 | 166,95 | 163,08 | 164,74 | 0,96% | 16.853.137,00 |
| 15.08.2024 | 162,21 | 163,52 | 161,49 | 163,17 | 0,70% | 18.392.452,00 |