166,270$
0,93%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 167,98 | 168,12 | 164,07 | 164,73 | -2,53% | 15.206.165,00 |
| 12.03.2025 | 168,47 | 169,53 | 165,48 | 169,00 | 1,82% | 19.880.062,00 |
| 11.03.2025 | 166,68 | 168,66 | 163,24 | 165,98 | -1,09% | 23.705.899,00 |
| 10.03.2025 | 170,16 | 170,45 | 165,57 | 167,81 | -4,52% | 28.990.724,00 |
| 07.03.2025 | 173,24 | 176,90 | 172,25 | 175,75 | 0,88% | 16.395.287,00 |
| 06.03.2025 | 172,55 | 176,73 | 172,51 | 174,21 | -0,45% | 19.082.404,00 |
| 05.03.2025 | 172,32 | 175,75 | 170,93 | 174,99 | 1,38% | 18.848.036,00 |
| 04.03.2025 | 167,94 | 175,16 | 167,54 | 172,61 | 2,34% | 30.711.408,00 |
| 03.03.2025 | 173,73 | 175,00 | 167,64 | 168,66 | -2,07% | 24.121.991,00 |
| 28.02.2025 | 170,30 | 172,50 | 168,39 | 172,22 | 1,18% | 30.049.812,00 |
| 27.02.2025 | 175,94 | 176,59 | 169,75 | 170,21 | -2,57% | 25.930.530,00 |
| 26.02.2025 | 176,95 | 178,08 | 173,59 | 174,70 | -1,51% | 23.693.251,00 |
| 25.02.2025 | 180,16 | 180,76 | 176,77 | 177,37 | -2,11% | 20.832.485,00 |
| 24.02.2025 | 183,80 | 185,09 | 180,88 | 181,19 | -0,21% | 18.734.014,00 |
| 21.02.2025 | 187,29 | 187,47 | 181,13 | 181,58 | -2,71% | 19.520.782,00 |
| 20.02.2025 | 186,50 | 187,12 | 184,60 | 186,64 | -0,26% | 12.063.807,00 |
| 19.02.2025 | 186,19 | 187,36 | 185,50 | 187,13 | 0,72% | 13.120.465,00 |
| 18.02.2025 | 187,44 | 187,78 | 183,58 | 185,80 | -0,57% | 19.796.028,00 |
| 14.02.2025 | 186,83 | 188,15 | 186,11 | 186,87 | -0,54% | 12.714.154,00 |
| 13.02.2025 | 185,93 | 187,99 | 184,88 | 187,88 | 1,32% | 12.729.334,00 |
| 12.02.2025 | 185,23 | 186,83 | 183,63 | 185,43 | -0,88% | 17.632.314,00 |
| 11.02.2025 | 186,84 | 188,80 | 186,08 | 187,07 | -0,60% | 13.028.100,00 |
| 10.02.2025 | 189,06 | 189,99 | 187,61 | 188,20 | 0,57% | 16.606.020,00 |
| 07.02.2025 | 192,74 | 193,02 | 185,10 | 187,14 | -3,19% | 29.565.724,00 |
| 06.02.2025 | 190,99 | 193,83 | 190,49 | 193,31 | 0,01% | 20.816.593,00 |
| 05.02.2025 | 193,10 | 194,55 | 189,91 | 193,30 | -6,94% | 43.719.589,00 |
| 04.02.2025 | 204,50 | 208,70 | 204,26 | 207,71 | 2,50% | 28.285.436,00 |
| 03.02.2025 | 202,22 | 205,22 | 201,66 | 202,64 | -1,44% | 16.719.469,00 |
| 31.01.2025 | 203,72 | 207,08 | 203,58 | 205,60 | 1,47% | 17.087.335,00 |
| 30.01.2025 | 199,76 | 203,24 | 199,47 | 202,63 | 2,76% | 14.571.479,00 |
| 29.01.2025 | 197,37 | 198,46 | 195,19 | 197,18 | 0,06% | 12.287.818,00 |
| 28.01.2025 | 194,65 | 197,23 | 192,61 | 197,07 | 1,70% | 15.939.161,00 |
| 27.01.2025 | 194,19 | 198,67 | 192,70 | 193,77 | -4,03% | 24.970.173,00 |
| 24.01.2025 | 199,85 | 202,57 | 199,78 | 201,90 | 1,16% | 12.732.376,00 |
| 23.01.2025 | 199,98 | 201,94 | 196,82 | 199,58 | -0,22% | 15.170.838,00 |
| 22.01.2025 | 200,55 | 202,12 | 199,20 | 200,03 | 0,20% | 15.477.376,00 |
| 21.01.2025 | 200,51 | 203,84 | 199,44 | 199,63 | 1,05% | 19.005.232,00 |
| 17.01.2025 | 198,05 | 198,81 | 195,31 | 197,55 | 1,62% | 22.109.129,00 |
| 16.01.2025 | 195,83 | 196,98 | 194,30 | 194,41 | -1,30% | 13.449.581,00 |
| 15.01.2025 | 194,35 | 197,80 | 193,33 | 196,98 | 3,10% | 12.894.875,00 |
| 14.01.2025 | 192,50 | 193,27 | 189,64 | 191,05 | -0,64% | 13.651.183,00 |
| 13.01.2025 | 191,35 | 192,49 | 188,66 | 192,29 | -0,46% | 13.169.060,00 |
| 10.01.2025 | 195,42 | 197,62 | 191,60 | 193,17 | -1,14% | 20.753.794,00 |
| 08.01.2025 | 193,95 | 197,64 | 193,75 | 195,39 | -0,67% | 14.335.341,00 |
| 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 | 194,14 | 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 | 0,43% | 12.518.282,00 |
| 04.11.2024 | 171,24 | 171,92 | 169,49 | 170,68 | -1,14% | 16.193.994,00 |
| 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 |