328,380$
-2,09%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 329,12 | 329,34 | 325,63 | 328,38 | -2,09% | 18.858.328,00 |
| 08.09.2026 | 331,99 | 336,48 | 330,39 | 335,38 | 0,02% | 13.827.959,00 |
| 04.09.2026 | 339,18 | 340,18 | 333,75 | 335,31 | -1,11% | 12.700.476,00 |
| 03.09.2026 | 336,51 | 340,85 | 336,31 | 339,08 | 1,59% | 12.360.890,00 |
| 02.09.2026 | 330,77 | 336,51 | 329,52 | 333,78 | 0,53% | 12.788.414,00 |
| 01.09.2026 | 332,25 | 333,95 | 329,29 | 332,03 | -1,01% | 14.284.919,00 |
| 31.08.2026 | 340,02 | 340,63 | 333,43 | 335,41 | -2,18% | 21.186.554,00 |
| 28.08.2026 | 337,61 | 345,43 | 337,28 | 342,88 | 1,53% | 17.095.545,00 |
| 27.08.2026 | 336,30 | 338,81 | 335,40 | 337,71 | -0,41% | 15.354.449,00 |
| 26.08.2026 | 343,18 | 343,19 | 337,01 | 339,10 | -1,23% | 15.764.200,00 |
| 25.08.2026 | 345,97 | 346,70 | 342,14 | 343,34 | -0,36% | 13.882.435,00 |
| 24.08.2026 | 340,74 | 348,08 | 339,62 | 344,59 | 0,83% | 15.921.610,00 |
| 21.08.2026 | 340,28 | 343,29 | 337,81 | 341,75 | 1,05% | 14.393.837,00 |
| 20.08.2026 | 339,69 | 340,80 | 336,17 | 338,20 | -1,02% | 14.090.661,00 |
| 19.08.2026 | 339,81 | 343,56 | 338,05 | 341,70 | 0,12% | 13.168.288,00 |
| 18.08.2026 | 339,89 | 342,39 | 337,52 | 341,28 | -0,05% | 14.122.989,00 |
| 17.08.2026 | 344,06 | 345,05 | 339,57 | 341,45 | -0,61% | 12.556.280,00 |
| 14.08.2026 | 344,26 | 348,06 | 342,07 | 343,54 | -0,12% | 10.762.985,00 |
| 13.08.2026 | 344,57 | 345,83 | 342,40 | 343,94 | 0,46% | 14.897.366,00 |
| 12.08.2026 | 345,33 | 345,50 | 339,82 | 342,37 | -0,18% | 15.380.507,00 |
| 11.08.2026 | 354,00 | 355,00 | 342,57 | 343,00 | -3,61% | 18.082.851,00 |
| 10.08.2026 | 354,24 | 355,93 | 351,47 | 355,84 | 0,67% | 12.615.746,00 |
| 07.08.2026 | 355,28 | 357,55 | 352,82 | 353,47 | -0,88% | 13.975.405,00 |
| 06.08.2026 | 358,79 | 361,96 | 355,83 | 356,62 | -0,97% | 16.219.955,00 |
| 05.08.2026 | 380,00 | 381,81 | 355,16 | 360,13 | -4,05% | 29.052.925,00 |
| 04.08.2026 | 366,52 | 377,67 | 366,16 | 375,35 | 0,77% | 19.736.339,00 |
| 03.08.2026 | 365,30 | 376,10 | 363,26 | 372,47 | 4,44% | 26.977.512,00 |
| 31.07.2026 | 340,07 | 358,88 | 339,16 | 356,65 | 6,88% | 30.351.720,00 |
| 30.07.2026 | 333,08 | 335,45 | 329,82 | 333,68 | -0,62% | 16.959.245,00 |
| 29.07.2026 | 333,50 | 341,98 | 330,41 | 335,76 | 0,95% | 19.959.496,00 |
| 28.07.2026 | 327,80 | 335,21 | 324,54 | 332,60 | 1,85% | 20.202.785,00 |
| 27.07.2026 | 324,74 | 330,10 | 324,41 | 326,57 | 2,34% | 21.327.588,00 |
| 24.07.2026 | 318,30 | 323,98 | 317,50 | 319,09 | 0,24% | 21.487.649,00 |
| 23.07.2026 | 321,63 | 324,45 | 314,89 | 318,34 | -6,89% | 44.777.152,00 |
| 22.07.2026 | 347,18 | 349,45 | 341,64 | 341,91 | -1,24% | 19.675.752,00 |
| 21.07.2026 | 350,56 | 350,74 | 346,01 | 346,19 | -1,47% | 17.130.218,00 |
| 20.07.2026 | 350,17 | 359,49 | 350,01 | 351,37 | 1,52% | 13.097.867,00 |
| 17.07.2026 | 345,77 | 348,17 | 341,13 | 346,12 | -2,17% | 21.685.386,00 |
| 16.07.2026 | 372,17 | 374,35 | 351,67 | 353,81 | -4,43% | 23.288.408,00 |
| 15.07.2026 | 356,01 | 372,14 | 355,67 | 370,21 | 3,60% | 18.499.535,00 |
| 14.07.2026 | 348,84 | 357,88 | 348,84 | 357,33 | 1,90% | 11.195.105,00 |
| 13.07.2026 | 353,99 | 355,75 | 349,82 | 350,67 | -1,23% | 10.498.519,00 |
| 10.07.2026 | 354,95 | 355,68 | 350,70 | 355,03 | -0,34% | 11.548.660,00 |
| 09.07.2026 | 351,08 | 356,73 | 348,66 | 356,24 | -0,69% | 16.714.738,00 |
| 08.07.2026 | 362,21 | 364,98 | 354,70 | 358,71 | -1,35% | 14.338.509,00 |
| 07.07.2026 | 367,23 | 370,89 | 362,42 | 363,62 | -0,35% | 16.340.387,00 |
| 06.07.2026 | 358,20 | 365,68 | 354,19 | 364,90 | 2,45% | 22.088.390,00 |
| 02.07.2026 | 356,15 | 360,99 | 350,32 | 356,18 | -0,48% | 15.553.221,00 |
| 01.07.2026 | 354,61 | 359,56 | 353,23 | 357,89 | 1,29% | 19.345.721,00 |
| 30.06.2026 | 350,96 | 355,39 | 348,11 | 353,33 | 0,58% | 21.006.688,00 |
| 29.06.2026 | 339,95 | 351,97 | 338,81 | 351,28 | 4,96% | 25.469.311,00 |
| 26.06.2026 | 340,98 | 344,12 | 333,69 | 334,69 | -2,19% | 79.771.917,00 |
| 25.06.2026 | 336,92 | 343,19 | 335,90 | 342,19 | -0,83% | 26.127.536,00 |
| 24.06.2026 | 348,72 | 352,83 | 341,50 | 345,04 | -0,30% | 23.383.684,00 |
| 23.06.2026 | 340,11 | 348,72 | 339,72 | 346,08 | -0,77% | 21.435.074,00 |
| 22.06.2026 | 357,14 | 358,20 | 340,94 | 348,78 | -5,08% | 31.714.179,00 |
| 18.06.2026 | 363,89 | 369,00 | 356,61 | 367,46 | 1,48% | 29.339.118,00 |
| 17.06.2026 | 367,05 | 370,15 | 360,23 | 362,10 | -2,43% | 15.680.056,00 |
| 16.06.2026 | 367,47 | 373,60 | 365,32 | 371,10 | 1,09% | 16.348.850,00 |
| 15.06.2026 | 365,99 | 370,65 | 364,65 | 367,11 | 2,50% | 17.078.937,00 |
| 12.06.2026 | 361,10 | 364,77 | 353,34 | 358,16 | 0,45% | 17.100.819,00 |
| 11.06.2026 | 353,05 | 358,01 | 343,63 | 356,56 | 0,92% | 28.436.029,00 |
| 10.06.2026 | 361,05 | 366,31 | 352,81 | 353,32 | -2,48% | 19.685.820,00 |
| 09.06.2026 | 364,89 | 369,69 | 354,72 | 362,29 | 0,31% | 19.712.897,00 |
| 08.06.2026 | 362,48 | 363,38 | 357,89 | 361,17 | -1,25% | 18.548.737,00 |
| 05.06.2026 | 363,38 | 369,20 | 361,63 | 365,76 | -0,95% | 23.142.380,00 |
| 04.06.2026 | 355,44 | 369,86 | 354,80 | 369,27 | 3,82% | 35.344.900,00 |
| 03.06.2026 | 358,33 | 362,50 | 354,38 | 355,68 | -0,76% | 41.055.728,00 |
| 02.06.2026 | 363,16 | 369,79 | 355,00 | 358,39 | -3,81% | 32.501.626,00 |
| 01.06.2026 | 372,58 | 374,60 | 369,71 | 372,58 | -1,02% | 16.312.337,00 |
| 29.05.2026 | 381,23 | 381,65 | 374,30 | 376,43 | -2,51% | 46.655.614,00 |
| 28.05.2026 | 383,86 | 390,00 | 381,25 | 386,12 | 0,34% | 17.826.152,00 |
| 27.05.2026 | 382,77 | 389,73 | 382,00 | 384,83 | 0,00% | 16.520.351,00 |
| 26.05.2026 | 381,00 | 385,39 | 379,14 | 384,84 | 1,44% | 15.971.972,00 |
| 22.05.2026 | 383,26 | 384,87 | 378,26 | 379,38 | -1,07% | 13.382.786,00 |
| 21.05.2026 | 382,01 | 388,68 | 379,48 | 383,47 | -0,37% | 16.698.652,00 |
| 20.05.2026 | 385,04 | 390,70 | 380,00 | 384,90 | 0,00% | 15.022.488,00 |
| 19.05.2026 | 393,30 | 393,36 | 383,00 | 384,90 | -2,09% | 23.375.822,00 |
| 18.05.2026 | 392,13 | 404,47 | 390,90 | 393,11 | -0,05% | 18.443.832,00 |
| 15.05.2026 | 393,22 | 395,88 | 389,76 | 393,32 | -0,97% | 15.881.823,00 |
| 14.05.2026 | 393,79 | 399,10 | 392,73 | 397,17 | -0,47% | 13.690.544,00 |
| 13.05.2026 | 381,91 | 399,93 | 381,58 | 399,04 | 3,97% | 18.029.462,00 |
| 12.05.2026 | 385,00 | 386,44 | 379,72 | 383,82 | -0,76% | 16.744.765,00 |
| 11.05.2026 | 390,69 | 394,33 | 386,23 | 386,77 | -2,59% | 16.153.817,00 |
| 08.05.2026 | 394,27 | 398,37 | 393,67 | 397,05 | 0,44% | 13.227.547,00 |
| 07.05.2026 | 397,06 | 397,36 | 390,31 | 395,30 | 0,04% | 15.005.742,00 |
| 06.05.2026 | 389,59 | 396,38 | 387,10 | 395,14 | 2,83% | 22.068.231,00 |
| 05.05.2026 | 381,87 | 388,96 | 380,35 | 384,27 | 1,22% | 13.816.518,00 |
| 04.05.2026 | 382,32 | 384,18 | 376,77 | 379,64 | -0,93% | 18.143.812,00 |
| 01.05.2026 | 377,98 | 383,39 | 375,26 | 383,22 | 0,34% | 27.930.671,00 |
| 30.04.2026 | 371,26 | 382,63 | 363,09 | 381,94 | 9,97% | 44.267.134,00 |
| 29.04.2026 | 345,48 | 353,40 | 342,43 | 347,31 | -0,05% | 19.445.513,00 |
| 28.04.2026 | 346,92 | 349,90 | 344,28 | 347,50 | -0,29% | 17.043.205,00 |
| 27.04.2026 | 343,88 | 350,90 | 340,81 | 348,52 | 1,81% | 17.346.307,00 |
| 24.04.2026 | 337,72 | 343,69 | 334,05 | 342,32 | 1,35% | 17.986.821,00 |
| 23.04.2026 | 339,58 | 340,16 | 335,06 | 337,75 | 0,01% | 13.254.763,00 |
| 22.04.2026 | 334,89 | 338,03 | 332,96 | 337,73 | 2,20% | 12.832.322,00 |
| 21.04.2026 | 335,58 | 337,17 | 329,63 | 330,47 | -1,47% | 14.411.455,00 |
| 20.04.2026 | 338,56 | 339,16 | 334,63 | 335,40 | -1,18% | 12.830.197,00 |
| 17.04.2026 | 334,43 | 339,98 | 333,29 | 339,40 | 1,99% | 19.504.462,00 |