133,232$
-0,51%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 133,32 | 133,50 | 132,15 | 133,32 | -0,45% | 24.267.987,00 |
| 30.11.2023 | 136,40 | 136,96 | 132,79 | 133,92 | -1,82% | 29.913.531,00 |
| 29.11.2023 | 138,99 | 139,67 | 136,30 | 136,40 | -1,60% | 21.014.715,00 |
| 28.11.2023 | 137,63 | 138,66 | 137,04 | 138,62 | 0,41% | 17.046.868,00 |
| 27.11.2023 | 137,57 | 139,63 | 137,54 | 138,05 | -0,12% | 17.886.389,00 |
| 24.11.2023 | 139,54 | 139,68 | 137,47 | 138,22 | -1,29% | 8.828.640,00 |
| 22.11.2023 | 139,10 | 141,10 | 139,00 | 140,02 | 1,01% | 17.310.209,00 |
| 21.11.2023 | 137,94 | 138,97 | 137,71 | 138,62 | 0,47% | 17.648.067,00 |
| 20.11.2023 | 135,50 | 138,43 | 135,49 | 137,96 | 0,74% | 19.589.006,00 |
| 17.11.2023 | 137,82 | 138,00 | 135,48 | 136,94 | -1,28% | 25.590.191,00 |
| 16.11.2023 | 136,96 | 138,88 | 136,08 | 138,72 | 1,72% | 17.615.068,00 |
| 15.11.2023 | 136,64 | 136,84 | 135,33 | 136,38 | 0,71% | 15.840.883,00 |
| 14.11.2023 | 135,65 | 137,24 | 135,10 | 135,42 | 1,33% | 22.317.345,00 |
| 13.11.2023 | 133,36 | 134,11 | 132,77 | 133,64 | -0,31% | 16.409.856,00 |
| 10.11.2023 | 131,53 | 134,27 | 130,87 | 134,06 | 1,80% | 20.879.838,00 |
| 09.11.2023 | 133,36 | 133,96 | 131,51 | 131,69 | -1,18% | 17.976.533,00 |
| 08.11.2023 | 132,36 | 133,54 | 132,16 | 133,26 | 0,65% | 15.093.598,00 |
| 07.11.2023 | 131,98 | 133,28 | 131,14 | 132,40 | 0,72% | 19.223.786,00 |
| 06.11.2023 | 130,22 | 131,56 | 129,93 | 131,45 | 0,83% | 15.360.362,00 |
| 03.11.2023 | 129,09 | 130,73 | 129,01 | 130,37 | 1,39% | 19.529.448,00 |
| 02.11.2023 | 129,56 | 130,09 | 128,11 | 128,58 | 0,79% | 24.091.672,00 |
| 01.11.2023 | 125,34 | 127,74 | 124,93 | 127,57 | 1,81% | 26.536.604,00 |
| 31.10.2023 | 126,27 | 126,56 | 123,93 | 125,30 | -0,36% | 21.123.418,00 |
| 30.10.2023 | 124,46 | 126,55 | 123,88 | 125,75 | 1,90% | 24.165.631,00 |
| 27.10.2023 | 124,03 | 124,44 | 121,46 | 123,40 | -0,03% | 37.367.673,00 |
| 26.10.2023 | 124,47 | 125,46 | 122,32 | 123,44 | -2,54% | 33.907.363,00 |
| 25.10.2023 | 129,77 | 130,10 | 126,09 | 126,66 | -9,61% | 58.796.067,00 |
| 24.10.2023 | 139,16 | 140,71 | 138,75 | 140,12 | 1,61% | 26.535.198,00 |
| 23.10.2023 | 136,23 | 139,02 | 135,11 | 137,90 | 0,85% | 20.780.665,00 |
| 20.10.2023 | 138,59 | 139,04 | 136,25 | 136,74 | -1,61% | 24.970.263,00 |
| 19.10.2023 | 139,80 | 141,01 | 138,60 | 138,98 | -0,22% | 21.831.181,00 |
| 18.10.2023 | 140,75 | 141,99 | 138,71 | 139,28 | -1,21% | 18.304.869,00 |
| 17.10.2023 | 140,03 | 141,25 | 138,53 | 140,99 | 0,36% | 17.424.024,00 |
| 16.10.2023 | 139,73 | 140,91 | 139,32 | 140,49 | 1,38% | 17.345.556,00 |
| 13.10.2023 | 140,65 | 141,34 | 137,97 | 138,58 | -1,22% | 19.447.565,00 |
| 12.10.2023 | 142,16 | 142,38 | 139,45 | 140,29 | -1,00% | 18.173.107,00 |
| 11.10.2023 | 139,85 | 142,22 | 139,84 | 141,70 | 1,80% | 20.146.341,00 |
| 10.10.2023 | 139,51 | 140,74 | 138,43 | 139,20 | -0,22% | 19.554.916,00 |
| 09.10.2023 | 137,99 | 139,97 | 136,70 | 139,50 | 0,56% | 16.599.099,00 |
| 06.10.2023 | 134,94 | 139,19 | 134,94 | 138,73 | 2,01% | 20.826.683,00 |
| 05.10.2023 | 136,13 | 136,50 | 134,46 | 135,99 | -0,21% | 15.922.944,00 |
| 04.10.2023 | 133,66 | 136,57 | 133,43 | 136,27 | 2,23% | 22.847.987,00 |
| 03.10.2023 | 134,93 | 135,24 | 132,82 | 133,30 | -1,38% | 19.628.736,00 |
| 02.10.2023 | 132,16 | 135,36 | 132,07 | 135,17 | 2,52% | 19.210.394,00 |
| 29.09.2023 | 134,08 | 134,89 | 131,32 | 131,85 | -0,96% | 23.237.336,00 |
| 28.09.2023 | 130,69 | 134,18 | 130,69 | 133,13 | 1,27% | 18.201.389,00 |
| 27.09.2023 | 129,44 | 131,72 | 129,38 | 131,46 | 1,55% | 18.764.201,00 |
| 26.09.2023 | 130,91 | 131,41 | 128,19 | 129,45 | -2,06% | 20.378.789,00 |
| 25.09.2023 | 130,77 | 132,22 | 130,03 | 132,17 | 0,70% | 14.650.032,00 |
| 22.09.2023 | 131,68 | 133,01 | 130,51 | 131,25 | -0,08% | 17.355.284,00 |
| 21.09.2023 | 132,39 | 133,19 | 131,09 | 131,36 | -2,40% | 22.058.375,00 |
| 20.09.2023 | 138,83 | 138,84 | 134,52 | 134,59 | -3,05% | 21.473.533,00 |
| 19.09.2023 | 138,25 | 139,18 | 137,50 | 138,83 | -0,09% | 15.484.644,00 |
| 18.09.2023 | 137,63 | 139,93 | 137,63 | 138,96 | 0,48% | 16.233.590,00 |
| 15.09.2023 | 138,80 | 139,36 | 137,18 | 138,30 | -0,50% | 48.958.837,00 |
| 14.09.2023 | 138,39 | 139,55 | 137,06 | 138,99 | 1,08% | 19.064.607,00 |
| 13.09.2023 | 135,90 | 137,70 | 134,93 | 137,50 | 1,05% | 16.394.915,00 |
| 12.09.2023 | 137,13 | 137,64 | 135,93 | 136,07 | -1,21% | 15.212.934,00 |
| 11.09.2023 | 137,38 | 138,26 | 136,55 | 137,74 | 0,39% | 17.180.755,00 |
| 08.09.2023 | 135,87 | 137,52 | 135,87 | 137,20 | 0,73% | 17.820.005,00 |
| 07.09.2023 | 134,60 | 136,58 | 133,96 | 136,20 | 0,61% | 16.975.956,00 |
| 06.09.2023 | 137,02 | 137,48 | 134,69 | 135,37 | -0,98% | 15.814.327,00 |
| 05.09.2023 | 136,44 | 137,37 | 135,56 | 136,71 | -0,07% | 17.730.218,00 |
| 01.09.2023 | 138,43 | 138,58 | 135,94 | 136,80 | -0,40% | 16.671.647,00 |
| 31.08.2023 | 137,05 | 138,40 | 136,82 | 137,35 | 0,31% | 28.147.850,00 |
| 30.08.2023 | 135,57 | 137,25 | 135,02 | 136,93 | 1,06% | 21.773.356,00 |
| 29.08.2023 | 133,00 | 137,30 | 132,98 | 135,49 | 2,81% | 30.803.265,00 |
| 28.08.2023 | 132,08 | 133,24 | 130,85 | 131,79 | 0,84% | 16.715.467,00 |
| 25.08.2023 | 130,14 | 131,40 | 128,04 | 130,69 | 0,21% | 20.678.096,00 |
| 24.08.2023 | 134,73 | 134,97 | 130,30 | 130,42 | -2,09% | 18.680.381,00 |
| 23.08.2023 | 130,85 | 134,07 | 130,51 | 133,21 | 2,71% | 26.497.027,00 |
| 22.08.2023 | 129,13 | 130,95 | 128,93 | 129,69 | 0,59% | 15.569.373,00 |
| 21.08.2023 | 127,85 | 129,26 | 127,16 | 128,93 | 0,64% | 21.851.070,00 |
| 18.08.2023 | 129,06 | 129,83 | 127,00 | 128,11 | -1,80% | 23.627.202,00 |
| 17.08.2023 | 130,45 | 132,49 | 129,85 | 130,46 | 1,05% | 23.665.562,00 |
| 16.08.2023 | 129,28 | 130,90 | 128,46 | 129,11 | -0,89% | 17.548.355,00 |
| 15.08.2023 | 131,59 | 131,99 | 129,82 | 130,27 | -1,18% | 14.769.173,00 |
| 14.08.2023 | 129,85 | 131,91 | 129,59 | 131,83 | 1,28% | 17.526.195,00 |
| 11.08.2023 | 129,20 | 130,44 | 128,75 | 130,17 | -0,03% | 15.205.465,00 |
| 10.08.2023 | 131,97 | 132,65 | 130,04 | 130,21 | 0,05% | 17.855.681,00 |
| 09.08.2023 | 132,19 | 132,47 | 129,51 | 130,15 | -1,28% | 17.745.218,00 |
| 08.08.2023 | 130,98 | 131,94 | 130,13 | 131,84 | -0,08% | 16.835.952,00 |
| 07.08.2023 | 129,51 | 132,06 | 129,43 | 131,94 | 2,65% | 17.621.041,00 |
| 04.08.2023 | 129,60 | 131,93 | 128,32 | 128,54 | -0,18% | 20.521.852,00 |
| 03.08.2023 | 128,37 | 129,77 | 127,78 | 128,77 | 0,10% | 15.086.132,00 |
| 02.08.2023 | 129,84 | 130,42 | 127,85 | 128,64 | -2,46% | 22.705.778,00 |
| 01.08.2023 | 130,86 | 132,92 | 130,75 | 131,89 | -0,92% | 22.219.012,00 |
| 31.07.2023 | 133,01 | 133,83 | 132,13 | 133,11 | 0,08% | 18.381.891,00 |
| 28.07.2023 | 130,97 | 134,07 | 130,92 | 133,01 | 2,42% | 26.971.011,00 |
| 27.07.2023 | 131,80 | 133,60 | 129,18 | 129,87 | 0,16% | 35.931.612,00 |
| 26.07.2023 | 130,36 | 131,37 | 128,71 | 129,66 | 5,59% | 46.216.895,00 |
| 25.07.2023 | 121,88 | 123,69 | 121,53 | 122,79 | 0,75% | 31.820.846,00 |
| 24.07.2023 | 121,93 | 123,35 | 121,38 | 121,88 | 1,30% | 22.312.220,00 |
| 21.07.2023 | 120,87 | 121,30 | 119,07 | 120,31 | 0,65% | 56.514.645,00 |
| 20.07.2023 | 122,12 | 124,70 | 118,69 | 119,53 | -2,65% | 27.541.711,00 |
| 19.07.2023 | 124,79 | 125,47 | 122,47 | 122,78 | -1,05% | 22.313.803,00 |
| 18.07.2023 | 124,91 | 124,99 | 123,30 | 124,08 | -0,78% | 21.071.248,00 |
| 17.07.2023 | 126,06 | 127,28 | 124,50 | 125,06 | -0,51% | 20.675.297,00 |
| 14.07.2023 | 125,13 | 127,09 | 124,90 | 125,70 | 0,70% | 20.499.780,00 |
| 13.07.2023 | 121,54 | 125,34 | 121,06 | 124,83 | 4,36% | 31.535.853,00 |