200,921$
2,82%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 198,00 | 201,40 | 197,67 | 200,87 | 2,79% | 23.527.230,00 |
| 29.01.2025 | 195,55 | 196,79 | 193,43 | 195,41 | 0,06% | 18.218.256,00 |
| 28.01.2025 | 192,75 | 195,48 | 190,68 | 195,30 | 1,82% | 24.157.929,00 |
| 27.01.2025 | 192,41 | 196,88 | 190,73 | 191,81 | -4,20% | 41.728.893,00 |
| 24.01.2025 | 198,10 | 200,90 | 198,00 | 200,21 | 1,13% | 23.877.521,00 |
| 23.01.2025 | 198,14 | 200,30 | 195,20 | 197,98 | -0,20% | 26.951.357,00 |
| 22.01.2025 | 199,06 | 200,48 | 197,53 | 198,37 | 0,16% | 26.200.617,00 |
| 21.01.2025 | 199,07 | 202,29 | 197,87 | 198,05 | 1,05% | 29.971.292,00 |
| 17.01.2025 | 196,53 | 197,23 | 193,75 | 196,00 | 1,60% | 27.735.089,00 |
| 16.01.2025 | 194,14 | 195,48 | 192,81 | 192,91 | -1,35% | 17.815.432,00 |
| 15.01.2025 | 193,09 | 196,36 | 191,86 | 195,55 | 3,11% | 21.775.969,00 |
| 14.01.2025 | 191,24 | 191,98 | 188,31 | 189,66 | -0,71% | 17.174.854,00 |
| 13.01.2025 | 190,07 | 191,18 | 187,36 | 191,01 | -0,54% | 21.823.699,00 |
| 10.01.2025 | 194,30 | 196,52 | 190,31 | 192,04 | -0,98% | 26.665.206,00 |
| 08.01.2025 | 192,57 | 196,29 | 192,38 | 193,95 | -0,79% | 24.864.766,00 |
| 07.01.2025 | 197,11 | 201,00 | 194,60 | 195,49 | -0,70% | 26.487.244,00 |
| 06.01.2025 | 193,98 | 198,22 | 193,85 | 196,87 | 2,65% | 29.563.638,00 |
| 03.01.2025 | 191,37 | 193,21 | 189,98 | 191,79 | 1,25% | 18.596.159,00 |
| 02.01.2025 | 190,65 | 192,00 | 187,50 | 189,43 | 0,07% | 20.370.828,00 |
| 31.12.2024 | 191,08 | 191,96 | 188,51 | 189,30 | -1,01% | 17.466.919,00 |
| 30.12.2024 | 189,80 | 192,55 | 189,12 | 191,24 | -0,79% | 14.264.659,00 |
| 27.12.2024 | 194,95 | 195,32 | 190,65 | 192,76 | -1,45% | 18.891.362,00 |
| 26.12.2024 | 195,15 | 196,75 | 194,38 | 195,60 | -0,26% | 12.057.210,00 |
| 24.12.2024 | 194,84 | 196,11 | 193,78 | 196,11 | 0,76% | 10.403.259,00 |
| 23.12.2024 | 192,62 | 195,10 | 190,15 | 194,63 | 1,68% | 25.675.014,00 |
| 20.12.2024 | 185,78 | 192,89 | 185,22 | 191,41 | 1,54% | 63.462.934,00 |
| 19.12.2024 | 191,63 | 193,03 | 188,38 | 188,51 | 0,06% | 32.265.241,00 |
| 18.12.2024 | 195,22 | 197,00 | 187,74 | 188,40 | -3,59% | 34.166.074,00 |
| 17.12.2024 | 197,25 | 201,42 | 194,98 | 195,42 | -0,63% | 43.504.025,00 |
| 16.12.2024 | 192,87 | 199,00 | 192,62 | 196,66 | 3,60% | 44.934.901,00 |
| 13.12.2024 | 191,01 | 192,73 | 189,64 | 189,82 | -1,11% | 25.143.495,00 |
| 12.12.2024 | 195,00 | 195,18 | 191,71 | 191,96 | -1,76% | 34.817.486,00 |
| 11.12.2024 | 185,31 | 195,61 | 184,85 | 195,40 | 5,52% | 67.894.071,00 |
| 10.12.2024 | 182,85 | 186,36 | 181,05 | 185,17 | 5,59% | 54.813.022,00 |
| 09.12.2024 | 173,96 | 176,26 | 173,65 | 175,37 | 0,38% | 25.389.631,00 |
| 06.12.2024 | 172,03 | 175,08 | 171,86 | 174,71 | 1,20% | 21.462.393,00 |
| 05.12.2024 | 175,36 | 176,06 | 172,33 | 172,64 | -0,99% | 21.356.243,00 |
| 04.12.2024 | 171,15 | 174,91 | 171,06 | 174,37 | 1,77% | 31.615.137,00 |
| 03.12.2024 | 171,49 | 172,68 | 170,85 | 171,34 | -0,09% | 22.248.705,00 |
| 02.12.2024 | 168,77 | 172,08 | 168,57 | 171,49 | 1,50% | 23.789.084,00 |
| 29.11.2024 | 168,50 | 169,43 | 167,16 | 168,95 | -0,17% | 14.257.244,00 |
| 27.11.2024 | 169,00 | 169,48 | 168,02 | 169,23 | 0,07% | 19.266.511,00 |
| 26.11.2024 | 167,63 | 169,82 | 167,58 | 169,12 | 0,88% | 20.486.720,00 |
| 25.11.2024 | 166,09 | 168,63 | 165,61 | 167,65 | 1,75% | 33.135.263,00 |
| 22.11.2024 | 165,85 | 166,46 | 163,90 | 164,76 | -1,71% | 38.604.587,00 |
| 21.11.2024 | 173,90 | 174,13 | 163,70 | 167,63 | -4,74% | 59.734.379,00 |
| 20.11.2024 | 177,34 | 177,68 | 173,78 | 175,98 | -1,20% | 18.997.111,00 |
| 19.11.2024 | 173,72 | 178,87 | 173,56 | 178,12 | 1,61% | 23.434.925,00 |
| 18.11.2024 | 173,42 | 175,44 | 172,90 | 175,30 | 1,63% | 20.206.613,00 |
| 15.11.2024 | 173,73 | 174,14 | 171,22 | 172,49 | -1,76% | 32.504.649,00 |
| 14.11.2024 | 178,28 | 178,82 | 174,32 | 175,58 | -1,84% | 31.007.457,00 |
| 13.11.2024 | 180,46 | 180,96 | 178,54 | 178,88 | -1,51% | 23.184.003,00 |
| 12.11.2024 | 179,82 | 182,49 | 179,39 | 181,62 | 0,70% | 25.134.905,00 |
| 11.11.2024 | 178,58 | 180,55 | 178,47 | 180,35 | 1,12% | 17.450.354,00 |
| 08.11.2024 | 180,65 | 180,90 | 178,08 | 178,35 | -1,33% | 22.006.182,00 |
| 07.11.2024 | 177,41 | 181,08 | 177,19 | 180,75 | 2,40% | 25.352.939,00 |
| 06.11.2024 | 173,80 | 176,94 | 173,50 | 176,51 | 3,99% | 33.695.538,00 |
| 05.11.2024 | 169,43 | 170,53 | 168,84 | 169,74 | 0,29% | 18.242.050,00 |
| 04.11.2024 | 169,93 | 170,73 | 168,01 | 169,25 | -1,19% | 17.969.957,00 |
| 01.11.2024 | 170,07 | 172,32 | 168,88 | 171,29 | 0,11% | 31.796.477,00 |
| 31.10.2024 | 173,13 | 176,82 | 171,00 | 171,11 | -1,92% | 44.768.981,00 |
| 30.10.2024 | 180,68 | 182,02 | 174,06 | 174,46 | 2,82% | 68.890.787,00 |
| 29.10.2024 | 167,73 | 170,38 | 167,09 | 169,68 | 1,78% | 42.169.025,00 |
| 28.10.2024 | 168,75 | 168,75 | 163,95 | 166,72 | 0,88% | 32.138.641,00 |
| 25.10.2024 | 163,67 | 165,59 | 163,42 | 165,27 | 1,57% | 19.828.884,00 |
| 24.10.2024 | 162,83 | 163,33 | 161,01 | 162,72 | -0,04% | 22.412.527,00 |
| 23.10.2024 | 164,76 | 165,82 | 161,93 | 162,78 | -1,43% | 18.280.518,00 |
| 22.10.2024 | 162,98 | 165,77 | 162,98 | 165,14 | 0,65% | 16.568.121,00 |
| 21.10.2024 | 162,95 | 164,50 | 162,62 | 164,07 | 0,40% | 20.946.455,00 |
| 18.10.2024 | 163,19 | 164,71 | 163,08 | 163,42 | 0,30% | 19.757.661,00 |
| 17.10.2024 | 165,73 | 166,37 | 162,76 | 162,93 | -1,35% | 21.453.395,00 |
| 16.10.2024 | 164,53 | 165,80 | 163,74 | 165,16 | -0,18% | 16.406.030,00 |
| 15.10.2024 | 165,79 | 167,68 | 164,63 | 165,46 | 0,30% | 20.247.195,00 |
| 14.10.2024 | 163,64 | 166,23 | 163,40 | 164,96 | 1,05% | 19.016.141,00 |
| 11.10.2024 | 162,13 | 163,90 | 161,24 | 163,24 | 0,72% | 15.344.251,00 |
| 10.10.2024 | 160,87 | 163,07 | 160,40 | 162,08 | 0,14% | 14.144.068,00 |
| 09.10.2024 | 163,45 | 164,84 | 159,74 | 161,86 | -1,53% | 31.181.774,00 |
| 08.10.2024 | 163,94 | 164,73 | 162,87 | 164,38 | 0,86% | 23.072.733,00 |
| 07.10.2024 | 167,72 | 168,48 | 162,75 | 162,98 | -2,44% | 22.463.140,00 |
| 04.10.2024 | 168,06 | 168,23 | 165,48 | 167,06 | 0,72% | 19.093.724,00 |
| 03.10.2024 | 164,41 | 166,64 | 163,92 | 165,86 | 0,00% | 15.073.101,00 |
| 02.10.2024 | 166,42 | 167,52 | 164,73 | 165,86 | -0,68% | 17.760.179,00 |
| 01.10.2024 | 167,69 | 169,16 | 164,58 | 166,99 | 0,69% | 28.338.123,00 |
| 30.09.2024 | 163,32 | 166,15 | 163,26 | 165,85 | 1,16% | 20.481.303,00 |
| 27.09.2024 | 162,81 | 165,70 | 162,63 | 163,95 | 0,75% | 21.101.307,00 |
| 26.09.2024 | 163,64 | 164,08 | 162,28 | 162,73 | 0,77% | 20.319.336,00 |
| 25.09.2024 | 161,47 | 162,81 | 161,30 | 161,49 | -0,49% | 18.869.199,00 |
| 24.09.2024 | 163,03 | 163,22 | 160,69 | 162,29 | 0,27% | 23.332.147,00 |
| 23.09.2024 | 164,35 | 165,49 | 161,67 | 161,85 | -1,06% | 24.150.852,00 |
| 20.09.2024 | 163,50 | 163,73 | 162,06 | 163,59 | 0,89% | 40.896.438,00 |
| 19.09.2024 | 163,71 | 163,79 | 161,34 | 162,14 | 1,46% | 26.587.733,00 |
| 18.09.2024 | 159,86 | 160,50 | 158,60 | 159,81 | 0,31% | 23.677.315,00 |
| 17.09.2024 | 159,02 | 160,55 | 158,38 | 159,32 | 0,80% | 20.715.612,00 |
| 16.09.2024 | 157,31 | 158,25 | 156,60 | 158,06 | 0,38% | 18.379.775,00 |
| 13.09.2024 | 155,43 | 158,38 | 155,21 | 157,46 | 1,79% | 29.591.152,00 |
| 12.09.2024 | 153,80 | 154,82 | 152,65 | 154,69 | 2,34% | 29.695.048,00 |
| 11.09.2024 | 149,92 | 151,50 | 147,52 | 151,16 | 1,68% | 29.607.693,00 |
| 10.09.2024 | 150,45 | 151,27 | 148,34 | 148,66 | -0,03% | 31.118.765,00 |
| 09.09.2024 | 152,51 | 153,40 | 147,22 | 148,71 | -1,46% | 39.260.451,00 |
| 06.09.2024 | 157,30 | 157,83 | 150,55 | 150,92 | -4,02% | 37.912.130,00 |