356,180$
-0,48%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 356,15 | 360,99 | 350,32 | 356,18 | -0,48% | 15.349.696,00 |
| 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 |
| 16.04.2026 | 335,85 | 337,38 | 331,65 | 332,77 | -0,51% | 13.822.899,00 |
| 15.04.2026 | 330,56 | 335,00 | 328,66 | 334,47 | 1,18% | 14.971.338,00 |
| 14.04.2026 | 322,07 | 330,64 | 321,15 | 330,58 | 3,56% | 18.429.381,00 |
| 13.04.2026 | 315,42 | 319,43 | 313,69 | 319,21 | 1,11% | 12.130.296,00 |
| 10.04.2026 | 318,23 | 319,50 | 314,54 | 315,72 | -0,21% | 11.940.554,00 |
| 09.04.2026 | 313,19 | 317,43 | 309,47 | 316,37 | 0,52% | 14.468.569,00 |
| 08.04.2026 | 317,83 | 319,39 | 312,70 | 314,74 | 3,56% | 20.653.381,00 |
| 07.04.2026 | 300,14 | 304,10 | 295,42 | 303,93 | 2,11% | 16.569.921,00 |
| 06.04.2026 | 294,70 | 298,42 | 293,79 | 297,66 | 1,09% | 10.040.476,00 |
| 02.04.2026 | 288,99 | 295,90 | 287,57 | 294,46 | -0,15% | 13.433.366,00 |
| 01.04.2026 | 289,98 | 297,98 | 289,47 | 294,90 | 2,80% | 24.124.255,00 |
| 31.03.2026 | 277,54 | 287,05 | 276,76 | 286,86 | 5,02% | 30.681.053,00 |
| 30.03.2026 | 275,44 | 276,26 | 271,54 | 273,14 | -0,23% | 21.416.216,00 |
| 27.03.2026 | 277,40 | 279,09 | 273,48 | 273,76 | -2,49% | 25.566.563,00 |
| 26.03.2026 | 286,19 | 286,52 | 279,05 | 280,74 | -3,06% | 28.898.692,00 |
| 25.03.2026 | 292,15 | 294,66 | 287,37 | 289,59 | 0,13% | 21.787.069,00 |
| 24.03.2026 | 296,21 | 297,10 | 288,86 | 289,20 | -3,28% | 26.859.652,00 |
| 23.03.2026 | 300,53 | 303,37 | 298,03 | 299,02 | 0,08% | 22.069.099,00 |
| 20.03.2026 | 304,07 | 304,37 | 296,75 | 298,79 | -2,27% | 33.240.118,00 |
| 19.03.2026 | 303,21 | 306,68 | 301,00 | 305,73 | -0,19% | 15.399.724,00 |
| 18.03.2026 | 307,91 | 310,75 | 305,55 | 306,30 | -1,01% | 13.848.428,00 |
| 17.03.2026 | 304,67 | 310,05 | 304,35 | 309,41 | 1,64% | 14.423.553,00 |
| 16.03.2026 | 303,60 | 305,57 | 301,81 | 304,42 | 0,98% | 14.822.047,00 |
| 13.03.2026 | 306,66 | 307,26 | 299,78 | 301,46 | -0,58% | 16.857.533,00 |
| 12.03.2026 | 306,21 | 308,64 | 300,84 | 303,21 | -1,69% | 15.610.193,00 |
| 11.03.2026 | 306,30 | 311,07 | 305,84 | 308,42 | 0,49% | 13.376.677,00 |
| 10.03.2026 | 305,88 | 309,15 | 305,31 | 306,93 | 0,30% | 14.324.859,00 |
| 09.03.2026 | 294,14 | 306,50 | 293,93 | 306,01 | 2,58% | 19.487.643,00 |
| 06.03.2026 | 296,07 | 300,33 | 295,25 | 298,30 | -0,87% | 17.384.707,00 |
| 05.03.2026 | 303,20 | 303,37 | 298,07 | 300,91 | -0,84% | 22.491.208,00 |
| 04.03.2026 | 302,69 | 305,46 | 300,80 | 303,45 | -0,04% | 19.850.250,00 |
| 03.03.2026 | 298,42 | 303,94 | 296,70 | 303,56 | -0,91% | 19.759.319,00 |
| 02.03.2026 | 302,97 | 308,14 | 301,06 | 306,36 | -1,63% | 21.749.637,00 |
| 27.02.2026 | 303,94 | 312,08 | 303,59 | 311,43 | 1,39% | 33.015.816,00 |
| 26.02.2026 | 312,80 | 313,00 | 302,41 | 307,15 | -1,88% | 21.603.250,00 |
| 25.02.2026 | 312,12 | 313,66 | 309,36 | 313,03 | 0,68% | 19.634.228,00 |
| 24.02.2026 | 310,64 | 312,37 | 306,09 | 310,92 | -0,25% | 14.814.821,00 |
| 23.02.2026 | 319,14 | 319,45 | 309,99 | 311,69 | -1,02% | 17.568.135,00 |
| 20.02.2026 | 304,80 | 316,76 | 304,42 | 314,90 | 3,74% | 33.663.143,00 |
| 19.02.2026 | 302,52 | 306,03 | 300,67 | 303,56 | -0,13% | 13.448.627,00 |
| 18.02.2026 | 302,43 | 305,91 | 301,98 | 303,94 | 0,37% | 15.847.701,00 |
| 17.02.2026 | 300,64 | 304,89 | 296,90 | 302,82 | -1,05% | 23.750.758,00 |
| 13.02.2026 | 307,98 | 308,89 | 303,90 | 306,02 | -1,08% | 20.235.950,00 |
| 12.02.2026 | 312,35 | 316,48 | 308,15 | 309,37 | -0,63% | 28.193.962,00 |
| 11.02.2026 | 318,96 | 321,05 | 310,13 | 311,33 | -2,29% | 24.008.065,00 |
| 10.02.2026 | 320,91 | 321,63 | 314,66 | 318,63 | -1,78% | 25.281.932,00 |
| 09.02.2026 | 321,24 | 327,74 | 317,70 | 324,40 | 0,40% | 26.103.255,00 |