168,338$
-0,44%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 168,77 | 169,84 | 165,87 | 168,66 | -0,30% | 22.717.999,00 |
| 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 | -1,45% | 12.760.102,00 |
| 15.07.2024 | 186,49 | 189,90 | 186,49 | 188,22 | 0,77% | 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 |
| 03.07.2024 | 186,30 | 187,62 | 185,38 | 187,39 | 0,42% | 7.409.106,00 |
| 02.07.2024 | 183,47 | 186,95 | 183,06 | 186,61 | 1,15% | 12.555.545,00 |
| 01.07.2024 | 184,48 | 185,34 | 182,73 | 184,49 | 0,58% | 11.815.862,00 |
| 28.06.2024 | 185,72 | 186,58 | 183,33 | 183,42 | -1,84% | 23.032.362,00 |
| 27.06.2024 | 185,65 | 187,50 | 185,45 | 186,86 | 0,80% | 13.025.656,00 |
| 26.06.2024 | 184,20 | 185,93 | 183,99 | 185,37 | -0,13% | 13.375.715,00 |
| 25.06.2024 | 181,15 | 185,75 | 181,11 | 185,61 | 2,67% | 18.917.734,00 |
| 24.06.2024 | 181,28 | 182,08 | 180,23 | 180,79 | 0,29% | 18.198.282,00 |
| 21.06.2024 | 178,49 | 182,51 | 178,06 | 180,26 | 1,43% | 59.728.019,00 |
| 20.06.2024 | 176,71 | 178,74 | 176,46 | 177,71 | 0,72% | 16.753.166,00 |
| 18.06.2024 | 178,79 | 178,91 | 175,62 | 176,45 | -1,30% | 15.640.257,00 |
| 17.06.2024 | 176,98 | 179,92 | 176,49 | 178,78 | 0,23% | 15.272.864,00 |
| 14.06.2024 | 175,85 | 178,73 | 175,85 | 178,37 | 0,92% | 12.361.571,00 |
| 13.06.2024 | 177,84 | 178,51 | 176,66 | 176,74 | -1,56% | 15.956.941,00 |
| 12.06.2024 | 179,75 | 182,08 | 177,78 | 179,54 | 0,76% | 18.600.421,00 |
| 11.06.2024 | 177,72 | 178,39 | 175,44 | 178,19 | 0,82% | 14.402.401,00 |
| 10.06.2024 | 176,45 | 178,47 | 174,38 | 176,74 | 0,45% | 17.122.247,00 |
| 07.06.2024 | 178,46 | 179,42 | 175,79 | 175,95 | -1,35% | 14.716.270,00 |
| 06.06.2024 | 177,43 | 178,71 | 177,21 | 178,35 | 0,72% | 14.255.818,00 |
| 05.06.2024 | 176,54 | 177,97 | 175,29 | 177,07 | 1,11% | 15.233.861,00 |
| 04.06.2024 | 174,45 | 175,19 | 173,22 | 175,13 | 0,41% | 14.066.602,00 |
| 03.06.2024 | 173,88 | 175,86 | 172,45 | 174,42 | 0,26% | 20.742.798,00 |
| 31.05.2024 | 173,40 | 174,42 | 170,97 | 173,96 | 0,23% | 28.085.151,00 |
| 30.05.2024 | 176,69 | 176,69 | 173,23 | 173,56 | -2,20% | 18.844.036,00 |
| 29.05.2024 | 176,81 | 178,23 | 176,26 | 177,46 | -0,34% | 15.023.847,00 |
| 28.05.2024 | 175,74 | 178,51 | 175,68 | 178,06 | 0,98% | 15.655.340,00 |
| 24.05.2024 | 176,52 | 177,30 | 175,20 | 176,33 | 0,73% | 11.403.560,00 |
| 23.05.2024 | 178,78 | 179,91 | 174,54 | 175,06 | -1,65% | 14.928.363,00 |
| 22.05.2024 | 178,40 | 178,85 | 176,78 | 178,00 | -0,86% | 16.189.404,00 |
| 21.05.2024 | 178,40 | 179,82 | 177,31 | 179,54 | 0,61% | 14.706.021,00 |
| 20.05.2024 | 177,31 | 179,95 | 177,23 | 178,46 | 0,66% | 17.495.122,00 |
| 17.05.2024 | 175,55 | 177,50 | 174,98 | 177,29 | 1,06% | 16.546.353,00 |
| 16.05.2024 | 174,60 | 176,34 | 174,05 | 175,43 | 0,89% | 17.247.311,00 |
| 15.05.2024 | 172,30 | 174,05 | 172,03 | 173,88 | 1,13% | 20.958.245,00 |
| 14.05.2024 | 171,59 | 172,78 | 170,42 | 171,93 | 0,60% | 18.729.463,00 |
| 13.05.2024 | 165,85 | 170,95 | 165,76 | 170,90 | 0,36% | 19.648.585,00 |
| 10.05.2024 | 169,69 | 171,34 | 167,91 | 170,29 | -0,77% | 18.740.458,00 |
| 09.05.2024 | 171,15 | 172,44 | 169,93 | 171,62 | 0,27% | 11.937.704,00 |
| 08.05.2024 | 170,75 | 171,91 | 170,52 | 171,16 | -1,05% | 14.569.858,00 |
| 07.05.2024 | 170,12 | 173,47 | 170,00 | 172,98 | 1,85% | 21.102.434,00 |
| 06.05.2024 | 169,22 | 169,90 | 167,89 | 169,83 | 0,50% | 15.147.906,00 |
| 03.05.2024 | 169,54 | 169,85 | 164,98 | 168,99 | 0,31% | 22.767.056,00 |
| 02.05.2024 | 166,67 | 168,53 | 165,69 | 168,46 | 1,75% | 17.041.119,00 |
| 01.05.2024 | 166,18 | 168,81 | 164,90 | 165,57 | 0,56% | 25.223.245,00 |
| 30.04.2024 | 167,38 | 169,87 | 164,50 | 164,64 | -1,94% | 29.420.755,00 |
| 29.04.2024 | 170,77 | 171,38 | 167,06 | 167,90 | -3,33% | 35.914.561,00 |
| 26.04.2024 | 175,99 | 176,42 | 171,40 | 173,69 | 9,97% | 56.500.787,00 |
| 25.04.2024 | 153,36 | 158,28 | 152,77 | 157,95 | -1,96% | 36.197.789,00 |
| 24.04.2024 | 159,09 | 161,39 | 158,82 | 161,10 | 0,74% | 19.485.694,00 |
| 23.04.2024 | 158,59 | 160,48 | 157,97 | 159,92 | 1,25% | 16.115.408,00 |
| 22.04.2024 | 156,01 | 159,19 | 155,66 | 157,95 | 1,43% | 17.243.870,00 |
| 19.04.2024 | 157,75 | 157,99 | 153,91 | 155,72 | -1,11% | 21.479.881,00 |
| 18.04.2024 | 156,93 | 158,49 | 156,21 | 157,46 | 0,37% | 14.016.065,00 |
| 17.04.2024 | 157,19 | 158,68 | 156,13 | 156,88 | 0,56% | 16.237.752,00 |
| 16.04.2024 | 155,64 | 157,23 | 155,05 | 156,00 | -0,21% | 15.413.201,00 |
| 15.04.2024 | 160,28 | 160,83 | 156,15 | 156,33 | -1,80% | 21.140.948,00 |
| 12.04.2024 | 159,41 | 161,70 | 158,60 | 159,19 | -1,00% | 16.989.765,00 |
| 11.04.2024 | 158,34 | 161,12 | 157,93 | 160,79 | 1,99% | 17.841.703,00 |
| 10.04.2024 | 157,88 | 158,16 | 156,20 | 157,66 | -0,30% | 16.339.174,00 |
| 09.04.2024 | 157,35 | 159,89 | 156,64 | 158,14 | 1,28% | 21.538.140,00 |
| 08.04.2024 | 154,02 | 156,66 | 153,99 | 156,14 | 1,43% | 16.641.530,00 |
| 05.04.2024 | 151,68 | 154,84 | 151,08 | 153,94 | 1,32% | 16.297.319,00 |
| 04.04.2024 | 155,08 | 156,18 | 151,88 | 151,94 | -2,83% | 24.184.842,00 |
| 03.04.2024 | 154,92 | 156,55 | 154,13 | 156,37 | 0,32% | 17.266.175,00 |
| 02.04.2024 | 154,75 | 155,99 | 153,46 | 155,87 | -0,40% | 17.598.064,00 |
| 01.04.2024 | 151,83 | 157,00 | 151,65 | 156,50 | 2,78% | 24.469.815,00 |
| 28.03.2024 | 152,00 | 152,67 | 151,33 | 152,26 | 0,21% | 21.105.628,00 |
| 27.03.2024 | 152,15 | 152,69 | 150,13 | 151,94 | 0,16% | 16.621.964,00 |
| 26.03.2024 | 151,24 | 153,20 | 151,03 | 151,70 | 0,36% | 19.312.694,00 |
| 25.03.2024 | 150,95 | 151,46 | 148,80 | 151,15 | -0,41% | 15.114.728,00 |
| 22.03.2024 | 150,24 | 152,56 | 150,09 | 151,77 | 2,04% | 19.252.925,00 |
| 21.03.2024 | 150,32 | 151,30 | 148,01 | 148,74 | -0,63% | 19.843.915,00 |
| 20.03.2024 | 148,79 | 149,76 | 147,66 | 149,68 | 1,19% | 17.729.996,00 |
| 19.03.2024 | 148,98 | 149,62 | 147,01 | 147,92 | -0,38% | 17.748.367,00 |
| 18.03.2024 | 149,37 | 152,93 | 148,14 | 148,48 | 4,44% | 47.676.689,00 |
| 15.03.2024 | 143,41 | 144,34 | 141,13 | 142,17 | -1,50% | 41.039.494,00 |
| 14.03.2024 | 142,30 | 144,73 | 141,49 | 144,34 | 2,54% | 36.117.913,00 |
| 13.03.2024 | 140,06 | 142,19 | 140,01 | 140,77 | 0,82% | 19.636.999,00 |
| 12.03.2024 | 138,25 | 140,28 | 138,21 | 139,62 | 0,49% | 19.019.696,00 |
| 11.03.2024 | 137,07 | 139,98 | 137,07 | 138,94 | 1,94% | 22.536.365,00 |
| 08.03.2024 | 135,04 | 138,99 | 134,80 | 136,29 | 0,78% | 26.495.160,00 |
| 07.03.2024 | 133,89 | 135,82 | 132,66 | 135,24 | 2,02% | 24.107.282,00 |
| 06.03.2024 | 134,24 | 134,74 | 131,95 | 132,56 | -0,91% | 23.175.200,00 |
| 05.03.2024 | 132,74 | 134,02 | 131,55 | 133,78 | -0,31% | 28.447.550,00 |