151,254$
-1,35%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 154,29 | 154,68 | 148,50 | 151,16 | -1,42% | 33.046.576,00 |
| 16.04.2025 | 153,10 | 155,89 | 151,51 | 153,33 | -1,91% | 28.187.421,00 |
| 15.04.2025 | 159,13 | 159,65 | 155,21 | 156,31 | -1,74% | 27.551.534,00 |
| 14.04.2025 | 160,00 | 161,72 | 157,56 | 159,07 | 1,23% | 30.332.957,00 |
| 11.04.2025 | 152,90 | 157,67 | 152,82 | 157,14 | 2,83% | 33.636.239,00 |
| 10.04.2025 | 156,54 | 157,72 | 149,93 | 152,82 | -3,71% | 48.021.972,00 |
| 09.04.2025 | 144,41 | 159,55 | 143,91 | 158,71 | 9,68% | 70.406.232,00 |
| 08.04.2025 | 151,22 | 152,24 | 143,03 | 144,70 | -1,40% | 52.200.208,00 |
| 07.04.2025 | 141,55 | 152,85 | 140,53 | 146,75 | 0,79% | 76.794.136,00 |
| 04.04.2025 | 148,01 | 151,07 | 145,38 | 145,60 | -3,40% | 62.259.539,00 |
| 03.04.2025 | 151,11 | 152,78 | 150,39 | 150,72 | -4,02% | 46.883.371,00 |
| 02.04.2025 | 155,15 | 158,41 | 154,70 | 157,04 | -0,02% | 25.041.730,00 |
| 01.04.2025 | 153,62 | 158,10 | 153,62 | 157,07 | 1,57% | 30.672.899,00 |
| 31.03.2025 | 153,11 | 155,54 | 150,66 | 154,64 | 0,20% | 54.603.464,00 |
| 28.03.2025 | 160,49 | 161,82 | 153,63 | 154,33 | -4,88% | 48.669.335,00 |
| 27.03.2025 | 164,63 | 165,42 | 162,00 | 162,24 | -1,71% | 24.508.273,00 |
| 26.03.2025 | 169,00 | 169,61 | 164,84 | 165,06 | -3,22% | 28.939.326,00 |
| 25.03.2025 | 168,98 | 170,63 | 168,32 | 170,56 | 1,72% | 24.174.373,00 |
| 24.03.2025 | 167,07 | 168,32 | 165,14 | 167,68 | 2,25% | 30.879.129,00 |
| 21.03.2025 | 161,21 | 164,24 | 160,89 | 163,99 | 0,73% | 36.625.764,00 |
| 20.03.2025 | 161,57 | 164,89 | 160,96 | 162,80 | -0,67% | 28.138.464,00 |
| 19.03.2025 | 161,76 | 165,87 | 161,00 | 163,89 | 2,00% | 34.275.582,00 |
| 18.03.2025 | 163,68 | 164,25 | 156,72 | 160,67 | -2,20% | 42.074.751,00 |
| 17.03.2025 | 165,03 | 166,30 | 163,67 | 164,29 | -0,73% | 31.184.335,00 |
| 14.03.2025 | 163,27 | 166,49 | 162,45 | 165,49 | 1,68% | 31.995.894,00 |
| 13.03.2025 | 166,04 | 166,13 | 162,11 | 162,76 | -2,60% | 31.756.214,00 |
| 12.03.2025 | 166,58 | 167,64 | 163,53 | 167,11 | 1,87% | 28.372.396,00 |
| 11.03.2025 | 164,91 | 166,75 | 161,37 | 164,04 | -1,10% | 39.587.414,00 |
| 10.03.2025 | 168,26 | 168,46 | 163,69 | 165,87 | -4,60% | 43.604.027,00 |
| 07.03.2025 | 171,26 | 174,97 | 170,27 | 173,86 | 0,88% | 27.385.813,00 |
| 06.03.2025 | 170,53 | 174,81 | 170,50 | 172,35 | -0,39% | 28.301.953,00 |
| 05.03.2025 | 170,52 | 173,78 | 169,06 | 173,02 | 1,23% | 30.954.922,00 |
| 04.03.2025 | 166,24 | 173,29 | 165,80 | 170,92 | 2,34% | 45.387.996,00 |
| 03.03.2025 | 171,93 | 173,37 | 165,93 | 167,01 | -1,92% | 40.770.451,00 |
| 28.02.2025 | 168,68 | 170,61 | 166,77 | 170,28 | 1,06% | 48.130.565,00 |
| 27.02.2025 | 173,99 | 174,56 | 167,94 | 168,50 | -2,45% | 39.991.015,00 |
| 26.02.2025 | 175,07 | 176,08 | 171,58 | 172,73 | -1,53% | 35.431.268,00 |
| 25.02.2025 | 178,04 | 178,74 | 174,69 | 175,42 | -2,14% | 41.913.411,00 |
| 24.02.2025 | 181,99 | 183,12 | 178,88 | 179,25 | -0,23% | 29.854.206,00 |
| 21.02.2025 | 185,15 | 185,34 | 179,08 | 179,66 | -2,65% | 35.199.239,00 |
| 20.02.2025 | 184,80 | 185,31 | 182,72 | 184,56 | -0,38% | 20.441.462,00 |
| 19.02.2025 | 184,07 | 185,46 | 183,59 | 185,27 | 0,82% | 19.549.396,00 |
| 18.02.2025 | 185,60 | 185,96 | 181,74 | 183,77 | -1,22% | 29.916.675,00 |
| 17.02.2025 | 185,67 | 186,05 | 185,39 | 186,05 | 0,44% | - |
| 14.02.2025 | 185,05 | 186,40 | 184,32 | 185,23 | -0,49% | 20.448.437,00 |
| 13.02.2025 | 184,32 | 186,28 | 183,14 | 186,14 | 1,38% | 21.402.523,00 |
| 12.02.2025 | 183,22 | 185,11 | 181,83 | 183,61 | -0,92% | 22.072.559,00 |
| 11.02.2025 | 185,03 | 186,94 | 184,28 | 185,32 | -0,62% | 21.239.519,00 |
| 10.02.2025 | 187,35 | 188,20 | 185,86 | 186,47 | 0,61% | 23.105.649,00 |
| 07.02.2025 | 191,05 | 191,18 | 183,24 | 185,34 | -3,27% | 49.314.961,00 |
| 06.02.2025 | 189,50 | 192,10 | 188,72 | 191,60 | 0,14% | 29.297.442,00 |
| 05.02.2025 | 191,07 | 192,75 | 188,03 | 191,33 | -7,29% | 70.461.770,00 |
| 04.02.2025 | 203,39 | 207,05 | 202,81 | 206,38 | 2,56% | 43.856.425,00 |
| 03.02.2025 | 200,69 | 203,75 | 200,10 | 201,23 | -1,37% | 27.838.348,00 |
| 31.01.2025 | 202,00 | 205,48 | 201,80 | 204,02 | 1,57% | 32.041.952,00 |
| 30.01.2025 | 198,00 | 201,40 | 197,67 | 200,87 | 2,79% | 24.354.684,00 |
| 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 |