166,545$
-1,59%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 167,16 | 168,26 | 165,71 | 166,57 | -1,58% | 23.869.916,00 |
| 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 |
| 14.08.2024 | 164,21 | 164,96 | 159,53 | 162,03 | -2,35% | 22.515.895,00 |
| 13.08.2024 | 165,19 | 166,54 | 164,77 | 165,93 | 1,21% | 12.717.628,00 |
| 12.08.2024 | 166,00 | 166,70 | 163,55 | 163,95 | -0,87% | 12.434.969,00 |
| 09.08.2024 | 161,65 | 165,52 | 160,93 | 165,39 | 0,95% | 13.549.230,00 |
| 08.08.2024 | 162,34 | 165,50 | 162,03 | 163,84 | 1,92% | 15.733.612,00 |
| 07.08.2024 | 163,24 | 164,79 | 160,24 | 160,75 | 0,13% | 19.334.246,00 |
| 06.08.2024 | 160,95 | 162,35 | 158,13 | 160,54 | -0,06% | 36.146.541,00 |
| 05.08.2024 | 157,37 | 165,94 | 156,60 | 160,64 | -4,61% | 34.907.815,00 |
| 02.08.2024 | 168,19 | 170,21 | 166,39 | 168,40 | -2,35% | 18.907.773,00 |
| 01.08.2024 | 171,98 | 175,68 | 170,51 | 172,45 | -0,40% | 17.177.833,00 |
| 31.07.2024 | 174,92 | 175,91 | 171,72 | 173,15 | 0,75% | 15.650.154,00 |
| 30.07.2024 | 171,83 | 172,95 | 170,12 | 171,86 | 0,43% | 13.681.418,00 |
| 29.07.2024 | 170,50 | 172,16 | 169,72 | 171,13 | 1,45% | 13.768.931,00 |
| 26.07.2024 | 168,77 | 169,84 | 165,87 | 168,68 | -0,28% | 25.150.116,00 |
| 25.07.2024 | 174,25 | 175,20 | 169,05 | 169,16 | -2,99% | 28.967.880,00 |
| 24.07.2024 | 175,39 | 177,95 | 173,57 | 174,37 | -5,03% | 31.250.683,00 |
| 23.07.2024 | 183,84 | 185,22 | 183,33 | 183,60 | 0,14% | 23.772.602,00 |
| 22.07.2024 | 182,35 | 184,30 | 181,90 | 183,35 | 2,21% | 16.303.896,00 |
| 19.07.2024 | 180,37 | 181,97 | 178,86 | 179,39 | 0,09% | 14.485.899,00 |
| 18.07.2024 | 183,54 | 184,05 | 178,21 | 179,22 | -1,86% | 17.877.197,00 |
| 17.07.2024 | 184,68 | 185,23 | 181,62 | 182,62 | -1,55% | 17.376.563,00 |
| 16.07.2024 | 188,96 | 190,34 | 185,12 | 185,50 | -1,43% | 12.760.102,00 |
| 15.07.2024 | 186,49 | 189,90 | 186,49 | 188,19 | 0,75% | 12.186.015,00 |
| 12.07.2024 | 186,92 | 188,69 | 186,14 | 186,78 | -0,28% | 14.449.113,00 |
| 11.07.2024 | 191,34 | 192,41 | 186,82 | 187,30 | -2,78% | 16.451.981,00 |
| 10.07.2024 | 190,75 | 193,31 | 190,62 | 192,66 | 1,17% | 12.052.906,00 |
| 09.07.2024 | 191,75 | 192,86 | 190,23 | 190,44 | -0,02% | 10.224.925,00 |
| 08.07.2024 | 191,37 | 191,68 | 189,32 | 190,48 | -0,77% | 12.097.611,00 |
| 05.07.2024 | 187,32 | 192,26 | 187,32 | 191,96 | 2,44% | 14.303.361,00 |