167,011$
-0,13%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 167,15 | 168,09 | 164,06 | 166,99 | -0,17% | 36.927.800,00 |
| 25.07.2024 | 172,52 | 173,42 | 167,19 | 167,28 | -3,10% | 44.851.973,00 |
| 24.07.2024 | 173,60 | 176,19 | 171,82 | 172,63 | -5,04% | 49.585.203,00 |
| 23.07.2024 | 182,05 | 183,61 | 181,54 | 181,79 | 0,07% | 36.352.714,00 |
| 22.07.2024 | 180,59 | 182,70 | 180,23 | 181,67 | 2,26% | 24.100.345,00 |
| 19.07.2024 | 178,88 | 180,29 | 177,13 | 177,66 | -0,02% | 18.881.885,00 |
| 18.07.2024 | 181,93 | 182,50 | 176,47 | 177,69 | -1,84% | 25.315.727,00 |
| 17.07.2024 | 182,97 | 183,55 | 179,90 | 181,02 | -1,58% | 20.734.071,00 |
| 16.07.2024 | 187,36 | 188,68 | 183,37 | 183,92 | -1,40% | 18.290.722,00 |
| 15.07.2024 | 184,92 | 188,24 | 184,92 | 186,53 | 0,79% | 16.474.043,00 |
| 12.07.2024 | 185,08 | 187,11 | 184,49 | 185,07 | -0,27% | 22.898.406,00 |
| 11.07.2024 | 189,85 | 190,86 | 185,08 | 185,57 | -2,93% | 25.625.784,00 |
| 10.07.2024 | 189,15 | 191,75 | 189,03 | 191,18 | 1,16% | 15.952.454,00 |
| 09.07.2024 | 190,31 | 191,36 | 188,72 | 188,98 | -0,03% | 15.141.312,00 |
| 08.07.2024 | 189,90 | 190,17 | 187,78 | 189,03 | -0,82% | 21.035.886,00 |
| 05.07.2024 | 185,86 | 190,86 | 185,80 | 190,60 | 2,57% | 20.967.450,00 |
| 03.07.2024 | 184,85 | 186,09 | 184,00 | 185,82 | 0,31% | 10.242.126,00 |
| 02.07.2024 | 182,05 | 185,57 | 181,56 | 185,24 | 1,23% | 17.372.485,00 |
| 01.07.2024 | 183,03 | 183,88 | 181,30 | 182,99 | 0,46% | 16.006.128,00 |
| 28.06.2024 | 184,32 | 185,13 | 181,96 | 182,15 | -1,76% | 29.156.644,00 |
| 27.06.2024 | 184,18 | 186,05 | 184,02 | 185,41 | 0,83% | 18.848.884,00 |
| 26.06.2024 | 182,63 | 184,51 | 182,48 | 183,88 | -0,08% | 19.838.972,00 |
| 25.06.2024 | 179,62 | 184,29 | 179,42 | 184,03 | 2,68% | 23.235.589,00 |
| 24.06.2024 | 180,16 | 180,89 | 178,67 | 179,22 | -0,23% | 18.298.012,00 |
| 21.06.2024 | 177,00 | 180,85 | 176,61 | 179,63 | 1,89% | 58.582.743,00 |
| 20.06.2024 | 175,37 | 177,29 | 174,99 | 176,30 | 0,69% | 20.160.085,00 |
| 18.06.2024 | 177,14 | 177,38 | 174,10 | 175,09 | -1,21% | 21.869.857,00 |
| 17.06.2024 | 175,46 | 178,36 | 174,81 | 177,24 | 0,25% | 19.618.497,00 |
| 14.06.2024 | 174,22 | 177,06 | 174,15 | 176,79 | 0,93% | 18.063.555,00 |
| 13.06.2024 | 176,11 | 176,74 | 174,88 | 175,16 | -1,48% | 20.913.299,00 |
| 12.06.2024 | 178,25 | 180,41 | 176,11 | 177,79 | 0,66% | 27.864.737,00 |
| 11.06.2024 | 176,22 | 176,84 | 173,77 | 176,62 | 0,92% | 21.540.582,00 |
| 10.06.2024 | 174,97 | 177,06 | 172,76 | 175,01 | 0,32% | 23.779.218,00 |
| 07.06.2024 | 177,05 | 177,87 | 174,30 | 174,46 | -1,28% | 19.661.399,00 |
| 06.06.2024 | 175,90 | 177,15 | 175,75 | 176,73 | 0,75% | 23.251.013,00 |
| 05.06.2024 | 175,20 | 176,65 | 173,93 | 175,41 | 0,93% | 22.068.519,00 |
| 04.06.2024 | 173,28 | 173,85 | 171,89 | 173,79 | 0,36% | 26.879.596,00 |
| 03.06.2024 | 172,54 | 174,52 | 171,16 | 173,17 | 0,39% | 27.459.118,00 |
| 31.05.2024 | 171,86 | 173,06 | 169,44 | 172,50 | 0,23% | 37.638.876,00 |
| 30.05.2024 | 175,20 | 175,22 | 171,79 | 172,11 | -2,15% | 22.958.677,00 |
| 29.05.2024 | 175,43 | 176,84 | 174,72 | 175,90 | -0,28% | 23.388.693,00 |
| 28.05.2024 | 174,45 | 177,27 | 174,37 | 176,40 | 0,81% | 20.572.157,00 |
| 24.05.2024 | 174,98 | 175,77 | 173,65 | 174,99 | 0,83% | 16.579.438,00 |
| 23.05.2024 | 177,07 | 178,25 | 172,95 | 173,55 | -1,60% | 21.024.935,00 |
| 22.05.2024 | 176,64 | 177,15 | 175,21 | 176,38 | -0,83% | 17.880.042,00 |
| 21.05.2024 | 176,90 | 178,15 | 175,81 | 177,85 | 0,53% | 16.989.369,00 |
| 20.05.2024 | 176,19 | 178,77 | 176,08 | 176,92 | 0,49% | 22.554.400,00 |
| 17.05.2024 | 174,18 | 176,27 | 173,69 | 176,06 | 1,08% | 24.479.262,00 |
| 16.05.2024 | 173,29 | 175,12 | 172,69 | 174,18 | 0,97% | 27.867.947,00 |
| 15.05.2024 | 170,63 | 172,65 | 170,51 | 172,51 | 1,27% | 26.948.370,00 |
| 14.05.2024 | 169,77 | 171,25 | 168,80 | 170,34 | 0,71% | 25.127.138,00 |
| 13.05.2024 | 164,26 | 169,28 | 164,00 | 169,14 | 0,29% | 31.327.602,00 |
| 10.05.2024 | 168,02 | 169,85 | 166,19 | 168,65 | -0,77% | 29.799.931,00 |
| 09.05.2024 | 169,39 | 170,69 | 168,18 | 169,96 | 0,34% | 15.346.700,00 |
| 08.05.2024 | 169,00 | 170,15 | 168,74 | 169,38 | -1,09% | 19.569.146,00 |
| 07.05.2024 | 168,50 | 171,76 | 168,39 | 171,25 | 1,87% | 28.039.696,00 |
| 06.05.2024 | 167,46 | 168,14 | 166,03 | 168,10 | 0,51% | 21.871.283,00 |
| 03.05.2024 | 167,56 | 167,96 | 163,05 | 167,24 | 0,37% | 34.662.432,00 |
| 02.05.2024 | 164,79 | 166,73 | 163,89 | 166,62 | 1,68% | 24.294.549,00 |
| 01.05.2024 | 164,30 | 167,12 | 163,09 | 163,86 | 0,66% | 33.493.151,00 |
| 30.04.2024 | 165,61 | 168,10 | 162,60 | 162,78 | -2,03% | 33.562.861,00 |
| 29.04.2024 | 169,06 | 169,55 | 165,21 | 166,15 | -3,37% | 45.610.024,00 |
| 26.04.2024 | 174,37 | 174,71 | 169,65 | 171,95 | 10,22% | 64.665.299,00 |
| 25.04.2024 | 151,33 | 156,49 | 150,87 | 156,00 | -1,97% | 57.109.730,00 |
| 24.04.2024 | 157,49 | 159,57 | 157,16 | 159,13 | 0,55% | 22.779.112,00 |
| 23.04.2024 | 156,96 | 158,97 | 156,28 | 158,26 | 1,27% | 21.151.568,00 |
| 22.04.2024 | 154,31 | 157,64 | 154,06 | 156,28 | 1,42% | 26.446.206,00 |
| 19.04.2024 | 156,20 | 156,36 | 152,30 | 154,09 | -1,23% | 32.615.639,00 |
| 18.04.2024 | 155,34 | 156,94 | 154,62 | 156,01 | 0,35% | 19.883.044,00 |
| 17.04.2024 | 155,62 | 157,08 | 154,58 | 155,47 | 0,69% | 21.763.130,00 |
| 16.04.2024 | 154,19 | 155,65 | 153,43 | 154,40 | -0,30% | 20.779.495,00 |
| 15.04.2024 | 158,86 | 159,24 | 154,59 | 154,86 | -1,82% | 27.136.472,00 |
| 12.04.2024 | 157,96 | 160,22 | 157,14 | 157,73 | -1,05% | 25.353.746,00 |
| 11.04.2024 | 156,91 | 159,68 | 156,46 | 159,41 | 2,09% | 27.166.431,00 |
| 10.04.2024 | 156,21 | 156,61 | 154,68 | 156,14 | -0,29% | 22.838.629,00 |
| 09.04.2024 | 156,09 | 158,56 | 155,19 | 156,60 | 1,13% | 31.113.013,00 |
| 08.04.2024 | 152,78 | 155,27 | 152,61 | 154,85 | 1,54% | 20.701.974,00 |
| 05.04.2024 | 150,03 | 153,42 | 149,60 | 152,50 | 1,31% | 23.459.246,00 |
| 04.04.2024 | 153,50 | 154,77 | 150,45 | 150,53 | -2,83% | 34.724.738,00 |
| 03.04.2024 | 153,60 | 155,08 | 152,73 | 154,92 | 0,23% | 24.704.991,00 |
| 02.04.2024 | 153,50 | 154,70 | 152,15 | 154,56 | -0,60% | 24.585.985,00 |
| 01.04.2024 | 150,69 | 155,74 | 150,61 | 155,49 | 3,02% | 31.730.848,00 |
| 28.03.2024 | 150,85 | 151,43 | 150,17 | 150,93 | 0,04% | 24.485.390,00 |
| 27.03.2024 | 151,18 | 151,63 | 148,90 | 150,87 | 0,13% | 22.879.178,00 |
| 26.03.2024 | 150,22 | 152,26 | 149,98 | 150,67 | 0,40% | 22.149.137,00 |
| 25.03.2024 | 149,94 | 150,38 | 147,82 | 150,07 | -0,46% | 19.229.285,00 |
| 22.03.2024 | 149,12 | 151,58 | 148,98 | 150,77 | 2,15% | 29.211.769,00 |
| 21.03.2024 | 149,47 | 150,37 | 146,90 | 147,60 | -0,77% | 24.755.597,00 |
| 20.03.2024 | 148,00 | 148,86 | 146,74 | 148,74 | 1,16% | 21.311.501,00 |
| 19.03.2024 | 148,16 | 148,79 | 146,08 | 147,03 | -0,44% | 24.070.435,00 |
| 18.03.2024 | 148,61 | 152,15 | 147,17 | 147,68 | 4,60% | 69.273.699,00 |
| 15.03.2024 | 142,50 | 143,18 | 140,03 | 141,18 | -1,34% | 49.475.417,00 |
| 14.03.2024 | 141,19 | 143,59 | 140,46 | 143,10 | 2,37% | 42.753.387,00 |
| 13.03.2024 | 139,00 | 141,09 | 138,99 | 139,79 | 0,93% | 23.347.208,00 |
| 12.03.2024 | 137,03 | 139,38 | 137,03 | 138,50 | 0,60% | 27.563.354,00 |
| 11.03.2024 | 136,13 | 139,10 | 136,13 | 137,67 | 1,67% | 32.437.772,00 |
| 08.03.2024 | 134,21 | 138,09 | 134,00 | 135,41 | 0,77% | 39.370.392,00 |
| 07.03.2024 | 132,80 | 134,94 | 131,61 | 134,38 | 2,27% | 37.738.209,00 |
| 06.03.2024 | 133,12 | 133,58 | 130,85 | 131,40 | -0,96% | 35.318.610,00 |
| 05.03.2024 | 131,88 | 133,24 | 130,66 | 132,67 | -0,51% | 40.194.757,00 |