168,560$
0,80%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 169,34 | 169,55 | 166,96 | 168,56 | 0,80% | 11.363.365,00 |
| 03.10.2024 | 165,82 | 167,91 | 165,37 | 167,22 | -0,05% | 8.660.894,00 |
| 02.10.2024 | 167,76 | 168,88 | 166,25 | 167,31 | -0,64% | 12.228.027,00 |
| 01.10.2024 | 168,86 | 170,44 | 165,90 | 168,39 | 0,72% | 16.114.119,00 |
| 30.09.2024 | 164,78 | 167,36 | 164,64 | 167,19 | 1,15% | 13.920.001,00 |
| 27.09.2024 | 163,91 | 166,97 | 163,83 | 165,29 | 0,89% | 13.430.607,00 |
| 26.09.2024 | 165,03 | 165,50 | 163,50 | 163,83 | 0,52% | 17.511.682,00 |
| 25.09.2024 | 162,97 | 164,22 | 162,77 | 162,99 | -0,40% | 12.385.598,00 |
| 24.09.2024 | 164,25 | 164,55 | 162,03 | 163,65 | 0,36% | 10.446.697,00 |
| 23.09.2024 | 165,34 | 166,61 | 162,95 | 163,07 | -0,95% | 15.085.502,00 |
| 20.09.2024 | 164,52 | 164,75 | 163,18 | 164,64 | 0,86% | 43.675.323,00 |
| 19.09.2024 | 164,82 | 164,99 | 162,52 | 163,24 | 1,48% | 17.415.576,00 |
| 18.09.2024 | 160,85 | 161,63 | 159,66 | 160,86 | 0,36% | 14.578.113,00 |
| 17.09.2024 | 160,09 | 161,59 | 159,41 | 160,28 | 0,81% | 11.998.534,00 |
| 16.09.2024 | 158,33 | 159,24 | 157,61 | 158,99 | 0,39% | 13.458.510,00 |
| 13.09.2024 | 156,36 | 159,27 | 156,11 | 158,37 | 1,82% | 16.656.546,00 |
| 12.09.2024 | 154,81 | 155,61 | 153,50 | 155,54 | 2,23% | 21.024.062,00 |
| 11.09.2024 | 151,09 | 152,48 | 148,70 | 152,15 | 1,43% | 18.991.486,00 |
| 10.09.2024 | 151,45 | 152,30 | 149,54 | 150,01 | 0,31% | 20.401.774,00 |
| 09.09.2024 | 153,63 | 154,64 | 148,20 | 149,54 | -1,70% | 28.057.746,00 |
| 06.09.2024 | 158,69 | 159,22 | 151,94 | 152,13 | -4,08% | 24.999.062,00 |
| 05.09.2024 | 157,78 | 161,02 | 157,52 | 158,60 | 0,50% | 14.139.501,00 |
| 04.09.2024 | 158,08 | 160,40 | 157,44 | 157,81 | -0,50% | 17.410.652,00 |
| 03.09.2024 | 163,32 | 163,38 | 157,86 | 158,61 | -3,94% | 26.533.110,00 |
| 30.08.2024 | 164,22 | 165,28 | 163,41 | 165,11 | 1,05% | 18.498.777,00 |
| 29.08.2024 | 166,06 | 167,63 | 161,98 | 163,40 | -0,67% | 17.133.830,00 |
| 28.08.2024 | 166,78 | 167,39 | 163,28 | 164,50 | -1,13% | 15.208.736,00 |
| 27.08.2024 | 167,61 | 168,25 | 166,16 | 166,38 | -0,92% | 13.718.162,00 |
| 26.08.2024 | 168,16 | 169,38 | 166,32 | 167,93 | 0,30% | 11.990.305,00 |
| 23.08.2024 | 166,55 | 167,95 | 165,66 | 167,43 | 1,17% | 14.281.621,00 |
| 22.08.2024 | 169,04 | 169,42 | 165,03 | 165,49 | -1,28% | 19.123.778,00 |
| 21.08.2024 | 166,99 | 168,64 | 166,57 | 167,63 | -0,79% | 15.269.550,00 |
| 20.08.2024 | 168,74 | 170,41 | 168,66 | 168,96 | 0,33% | 12.622.523,00 |
| 19.08.2024 | 167,00 | 168,47 | 166,09 | 168,40 | 2,22% | 13.100.762,00 |
| 16.08.2024 | 163,41 | 166,95 | 163,08 | 164,74 | 0,96% | 16.853.137,00 |
| 15.08.2024 | 162,21 | 163,52 | 161,49 | 163,17 | 0,70% | 18.392.452,00 |
| 14.08.2024 | 164,21 | 164,96 | 159,53 | 162,03 | -2,35% | 22.515.895,00 |
| 13.08.2024 | 165,19 | 166,54 | 164,77 | 165,93 | 1,21% | 12.717.628,00 |
| 12.08.2024 | 166,00 | 166,70 | 163,55 | 163,95 | -0,87% | 12.434.969,00 |
| 09.08.2024 | 161,65 | 165,52 | 160,93 | 165,39 | 0,95% | 13.549.230,00 |
| 08.08.2024 | 162,34 | 165,50 | 162,03 | 163,84 | 1,92% | 15.733.612,00 |
| 07.08.2024 | 163,24 | 164,79 | 160,24 | 160,75 | 0,13% | 19.334.246,00 |
| 06.08.2024 | 160,95 | 162,35 | 158,13 | 160,54 | -0,06% | 36.146.541,00 |
| 05.08.2024 | 157,37 | 165,94 | 156,60 | 160,64 | -4,61% | 34.907.815,00 |
| 02.08.2024 | 168,19 | 170,21 | 166,39 | 168,40 | -2,35% | 18.907.773,00 |
| 01.08.2024 | 171,98 | 175,68 | 170,51 | 172,45 | -0,40% | 17.177.833,00 |
| 31.07.2024 | 174,92 | 175,91 | 171,72 | 173,15 | 0,75% | 15.650.154,00 |
| 30.07.2024 | 171,83 | 172,95 | 170,12 | 171,86 | 0,43% | 13.681.418,00 |
| 29.07.2024 | 170,50 | 172,16 | 169,72 | 171,13 | 1,45% | 13.768.931,00 |
| 26.07.2024 | 168,77 | 169,84 | 165,87 | 168,68 | -0,28% | 25.150.116,00 |
| 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 | -1,43% | 12.760.102,00 |
| 15.07.2024 | 186,49 | 189,90 | 186,49 | 188,19 | 0,75% | 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 | -0,11% | 13.375.715,00 |
| 25.06.2024 | 181,15 | 185,75 | 181,11 | 185,58 | 2,65% | 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 | 0,71% | 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 | -1,57% | 15.956.941,00 |
| 12.06.2024 | 179,75 | 182,08 | 177,78 | 179,56 | 0,77% | 18.600.421,00 |
| 11.06.2024 | 177,72 | 178,39 | 175,44 | 178,19 | 0,88% | 14.402.401,00 |
| 10.06.2024 | 176,45 | 178,47 | 174,38 | 176,63 | 0,39% | 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 | -2,16% | 18.844.036,00 |
| 29.05.2024 | 176,81 | 178,23 | 176,26 | 177,40 | -0,35% | 15.023.847,00 |
| 28.05.2024 | 175,74 | 178,51 | 175,68 | 178,02 | 0,96% | 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 |