189,950$
-1,51%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 189,78 | 191,62 | 188,70 | 189,95 | -1,51% | 21.085.022,00 |
| 31.07.2025 | 196,60 | 196,83 | 192,08 | 192,86 | -2,32% | 27.414.054,00 |
| 30.07.2025 | 196,30 | 198,48 | 195,56 | 197,44 | 0,51% | 20.792.636,00 |
| 29.07.2025 | 193,30 | 196,66 | 192,99 | 196,43 | 1,56% | 29.044.266,00 |
| 28.07.2025 | 194,41 | 194,82 | 191,86 | 193,42 | -0,34% | 25.471.745,00 |
| 25.07.2025 | 192,93 | 195,27 | 192,13 | 194,08 | 0,46% | 30.967.918,00 |
| 24.07.2025 | 198,11 | 198,97 | 191,95 | 193,20 | 0,88% | 45.001.388,00 |
| 23.07.2025 | 192,36 | 193,36 | 190,18 | 191,51 | -0,31% | 28.560.051,00 |
| 22.07.2025 | 192,42 | 193,36 | 188,50 | 192,11 | 0,50% | 24.787.739,00 |
| 21.07.2025 | 187,10 | 191,26 | 187,05 | 191,15 | 2,80% | 24.235.773,00 |
| 18.07.2025 | 186,62 | 187,36 | 184,73 | 185,94 | 0,67% | 20.717.594,00 |
| 17.07.2025 | 183,12 | 185,19 | 181,50 | 184,70 | 0,51% | 21.543.054,00 |
| 16.07.2025 | 184,32 | 185,34 | 183,08 | 183,77 | 0,37% | 21.007.301,00 |
| 15.07.2025 | 183,94 | 185,41 | 182,39 | 183,10 | 0,16% | 23.715.887,00 |
| 14.07.2025 | 182,07 | 184,73 | 180,71 | 182,81 | 0,83% | 20.891.379,00 |
| 11.07.2025 | 177,91 | 182,61 | 177,54 | 181,31 | 1,46% | 23.865.726,00 |
| 10.07.2025 | 176,67 | 179,59 | 175,74 | 178,70 | 0,59% | 24.526.782,00 |
| 09.07.2025 | 176,11 | 180,28 | 173,88 | 177,66 | 1,43% | 31.135.863,00 |
| 08.07.2025 | 178,78 | 178,79 | 173,92 | 175,16 | -1,35% | 23.072.449,00 |
| 07.07.2025 | 180,13 | 180,34 | 176,64 | 177,56 | -1,66% | 20.863.267,00 |
| 03.07.2025 | 179,82 | 180,77 | 178,19 | 180,55 | 0,44% | 13.287.389,00 |
| 02.07.2025 | 176,55 | 179,94 | 176,09 | 179,76 | 1,61% | 19.217.778,00 |
| 01.07.2025 | 176,80 | 177,22 | 174,66 | 176,91 | -0,27% | 24.329.268,00 |
| 30.06.2025 | 180,79 | 181,58 | 175,50 | 177,39 | -0,49% | 43.740.447,00 |
| 27.06.2025 | 174,63 | 178,84 | 172,71 | 178,27 | 2,20% | 66.168.869,00 |
| 26.06.2025 | 173,38 | 174,65 | 170,86 | 174,43 | 1,71% | 25.606.975,00 |
| 25.06.2025 | 168,65 | 173,36 | 168,56 | 171,49 | 2,24% | 23.037.038,00 |
| 24.06.2025 | 167,69 | 169,25 | 166,91 | 167,74 | 1,04% | 25.267.269,00 |
| 23.06.2025 | 167,32 | 168,48 | 163,33 | 166,01 | -1,03% | 35.786.177,00 |
| 20.06.2025 | 174,87 | 175,37 | 166,27 | 167,73 | -3,59% | 54.806.325,00 |
| 18.06.2025 | 177,28 | 177,82 | 172,84 | 173,98 | -1,83% | 32.531.762,00 |
| 17.06.2025 | 177,00 | 178,72 | 175,94 | 177,23 | -0,40% | 16.423.911,00 |
| 16.06.2025 | 175,91 | 178,25 | 175,82 | 177,94 | 1,17% | 18.021.166,00 |
| 13.06.2025 | 173,58 | 178,34 | 173,57 | 175,88 | -0,62% | 20.252.828,00 |
| 12.06.2025 | 177,48 | 178,13 | 176,11 | 176,97 | -1,02% | 16.169.841,00 |
| 11.06.2025 | 181,23 | 181,75 | 178,00 | 178,79 | -0,68% | 18.895.550,00 |
| 10.06.2025 | 177,76 | 182,45 | 176,48 | 180,01 | 1,34% | 32.809.859,00 |
| 09.06.2025 | 175,87 | 177,91 | 175,66 | 177,63 | 1,55% | 18.636.643,00 |
| 06.06.2025 | 172,30 | 175,83 | 172,30 | 174,92 | 3,01% | 22.155.664,00 |
| 05.06.2025 | 171,62 | 172,36 | 169,35 | 169,81 | 0,25% | 24.717.336,00 |
| 04.06.2025 | 168,28 | 169,58 | 167,80 | 169,39 | 1,00% | 18.389.708,00 |
| 03.06.2025 | 168,87 | 169,80 | 166,68 | 167,71 | -1,56% | 25.264.400,00 |
| 02.06.2025 | 169,01 | 171,06 | 168,65 | 170,37 | -1,43% | 24.632.881,00 |
| 30.05.2025 | 172,41 | 173,44 | 168,52 | 172,85 | -0,06% | 35.311.973,00 |
| 29.05.2025 | 175,00 | 175,40 | 171,78 | 172,96 | -0,24% | 20.704.695,00 |
| 28.05.2025 | 173,98 | 176,48 | 173,02 | 173,38 | -0,34% | 24.005.955,00 |
| 27.05.2025 | 171,30 | 174,29 | 171,21 | 173,98 | 2,59% | 24.213.990,00 |
| 23.05.2025 | 170,28 | 171,21 | 169,26 | 169,59 | -1,39% | 24.963.648,00 |
| 22.05.2025 | 173,35 | 178,13 | 171,88 | 171,98 | 1,13% | 44.328.703,00 |
| 21.05.2025 | 164,95 | 174,53 | 164,89 | 170,06 | 2,87% | 45.359.559,00 |
| 20.05.2025 | 167,76 | 169,68 | 164,26 | 165,32 | -1,52% | 33.191.930,00 |
| 19.05.2025 | 165,72 | 167,95 | 165,41 | 167,87 | 0,26% | 20.708.929,00 |
| 16.05.2025 | 168,93 | 170,65 | 166,95 | 167,43 | 1,23% | 35.460.394,00 |
| 15.05.2025 | 167,14 | 167,51 | 163,84 | 165,40 | -0,85% | 22.437.387,00 |
| 14.05.2025 | 161,31 | 168,34 | 160,93 | 166,81 | 3,68% | 31.502.681,00 |
| 13.05.2025 | 159,92 | 162,06 | 157,58 | 160,89 | 0,82% | 24.615.950,00 |
| 12.05.2025 | 159,10 | 160,44 | 157,89 | 159,58 | 3,37% | 31.691.577,00 |
| 09.05.2025 | 155,55 | 156,43 | 153,83 | 154,38 | -0,88% | 21.919.881,00 |
| 08.05.2025 | 155,92 | 157,41 | 154,10 | 155,75 | 1,93% | 38.065.026,00 |
| 07.05.2025 | 166,07 | 166,99 | 149,49 | 152,80 | -7,51% | 78.186.722,00 |
| 06.05.2025 | 163,96 | 166,74 | 163,13 | 165,20 | -0,51% | 10.480.986,00 |
| 05.05.2025 | 164,52 | 167,10 | 164,47 | 166,05 | 0,14% | 15.180.453,00 |
| 02.05.2025 | 164,96 | 166,70 | 163,66 | 165,81 | 1,86% | 16.804.472,00 |
| 01.05.2025 | 162,52 | 163,94 | 160,93 | 162,79 | 1,18% | 21.555.108,00 |
| 30.04.2025 | 159,86 | 161,37 | 157,16 | 160,89 | -0,72% | 20.236.927,00 |
| 29.04.2025 | 162,05 | 162,68 | 159,39 | 162,06 | -0,22% | 15.877.769,00 |
| 28.04.2025 | 164,26 | 164,95 | 160,38 | 162,42 | -0,87% | 20.692.090,00 |
| 25.04.2025 | 167,10 | 168,24 | 163,00 | 163,85 | 1,47% | 34.995.453,00 |
| 24.04.2025 | 158,52 | 161,71 | 158,09 | 161,47 | 2,38% | 26.981.438,00 |
| 23.04.2025 | 157,91 | 160,02 | 156,35 | 157,72 | 2,48% | 18.265.315,00 |
| 22.04.2025 | 151,07 | 154,61 | 150,87 | 153,90 | 2,70% | 15.589.848,00 |
| 21.04.2025 | 150,97 | 151,06 | 148,40 | 149,86 | -2,28% | 15.701.799,00 |
| 17.04.2025 | 156,61 | 157,07 | 150,90 | 153,36 | -1,38% | 19.513.408,00 |
| 16.04.2025 | 155,47 | 158,18 | 153,91 | 155,50 | -2,00% | 16.573.242,00 |
| 15.04.2025 | 161,57 | 162,05 | 157,65 | 158,68 | -1,73% | 15.539.883,00 |
| 14.04.2025 | 162,31 | 164,03 | 159,92 | 161,47 | 1,30% | 18.095.530,00 |
| 11.04.2025 | 155,59 | 159,86 | 155,59 | 159,40 | 2,59% | 22.273.037,00 |
| 10.04.2025 | 158,76 | 160,03 | 152,20 | 155,37 | -3,53% | 34.754.591,00 |
| 09.04.2025 | 146,33 | 161,87 | 145,81 | 161,06 | 9,88% | 45.903.579,00 |
| 08.04.2025 | 153,58 | 154,44 | 145,21 | 146,58 | -1,78% | 34.865.262,00 |
| 07.04.2025 | 143,39 | 154,93 | 142,66 | 149,24 | 1,02% | 47.304.702,00 |
| 04.04.2025 | 149,90 | 153,09 | 147,54 | 147,74 | -3,20% | 38.791.354,00 |
| 03.04.2025 | 152,84 | 154,69 | 152,18 | 152,63 | -3,92% | 28.143.299,00 |
| 02.04.2025 | 156,96 | 160,27 | 156,53 | 158,86 | -0,01% | 16.146.964,00 |
| 01.04.2025 | 155,30 | 160,08 | 155,26 | 158,88 | 1,70% | 19.771.768,00 |
| 31.03.2025 | 154,81 | 157,13 | 152,21 | 156,23 | 0,11% | 33.505.801,00 |
| 28.03.2025 | 162,36 | 163,81 | 155,34 | 156,06 | -4,89% | 34.645.400,00 |
| 27.03.2025 | 166,71 | 167,44 | 163,85 | 164,08 | -1,83% | 21.486.128,00 |
| 26.03.2025 | 171,30 | 171,94 | 166,86 | 167,14 | -3,27% | 22.385.637,00 |
| 25.03.2025 | 171,18 | 172,91 | 170,55 | 172,79 | 1,68% | 13.760.197,00 |
| 24.03.2025 | 169,27 | 170,50 | 167,44 | 169,93 | 2,21% | 18.669.173,00 |
| 21.03.2025 | 163,38 | 166,47 | 163,03 | 166,25 | 0,73% | 29.409.265,00 |
| 20.03.2025 | 163,83 | 167,03 | 163,14 | 165,05 | -0,74% | 19.659.544,00 |
| 19.03.2025 | 163,91 | 168,13 | 163,05 | 166,28 | 2,22% | 24.851.494,00 |
| 18.03.2025 | 165,96 | 166,44 | 158,80 | 162,67 | -2,34% | 24.544.565,00 |
| 17.03.2025 | 167,33 | 168,46 | 165,81 | 166,57 | -0,63% | 17.762.093,00 |
| 14.03.2025 | 165,32 | 168,25 | 164,51 | 167,62 | 1,75% | 18.314.655,00 |
| 13.03.2025 | 167,98 | 168,12 | 164,07 | 164,73 | -2,53% | 15.093.575,00 |
| 12.03.2025 | 168,47 | 169,53 | 165,48 | 169,00 | 1,82% | 19.517.276,00 |
| 11.03.2025 | 166,68 | 168,66 | 163,24 | 165,98 | -1,09% | 23.595.035,00 |