305,720$
-1,06%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 307,73 | 308,63 | 303,71 | 305,72 | -1,06% | 38.163.330,00 |
| 12.02.2026 | 312,09 | 316,24 | 307,20 | 309,00 | -0,63% | 47.454.387,00 |
| 11.02.2026 | 318,97 | 321,06 | 309,66 | 310,96 | -2,39% | 44.927.901,00 |
| 10.02.2026 | 320,97 | 321,67 | 314,61 | 318,58 | -1,77% | 38.411.842,00 |
| 09.02.2026 | 320,93 | 327,70 | 317,26 | 324,32 | 0,45% | 39.077.060,00 |
| 06.02.2026 | 327,18 | 330,38 | 319,92 | 322,86 | -2,53% | 55.630.814,00 |
| 05.02.2026 | 312,22 | 332,69 | 306,46 | 331,25 | -0,54% | 87.082.878,00 |
| 04.02.2026 | 342,96 | 343,31 | 328,52 | 333,04 | -1,96% | 63.164.723,00 |
| 03.02.2026 | 347,34 | 349,00 | 337,47 | 339,71 | -1,16% | 35.793.982,00 |
| 02.02.2026 | 336,22 | 344,83 | 335,63 | 343,69 | 1,68% | 31.559.895,00 |
| 30.01.2026 | 340,00 | 340,00 | 332,29 | 338,00 | -0,07% | 30.139.044,00 |
| 29.01.2026 | 340,30 | 342,29 | 326,54 | 338,25 | 0,67% | 39.180.262,00 |
| 28.01.2026 | 336,06 | 337,54 | 331,94 | 336,01 | 0,44% | 26.316.643,00 |
| 27.01.2026 | 335,36 | 337,91 | 333,48 | 334,55 | 0,39% | 19.709.537,00 |
| 26.01.2026 | 327,80 | 335,84 | 327,00 | 333,26 | 0,82% | 25.141.570,00 |
| 22.01.2026 | 334,45 | 335,15 | 328,75 | 330,54 | 0,66% | 25.555.880,00 |
| 21.01.2026 | 320,92 | 332,48 | 319,35 | 328,38 | 1,98% | 35.014.887,00 |
| 20.01.2026 | 320,87 | 327,73 | 320,43 | 322,00 | -2,42% | 34.770.489,00 |
| 16.01.2026 | 334,41 | 334,65 | 327,70 | 330,00 | -0,84% | 40.341.637,00 |
| 15.01.2026 | 337,65 | 337,69 | 330,74 | 332,78 | -0,91% | 28.173.623,00 |
| 14.01.2026 | 335,06 | 336,52 | 330,48 | 335,84 | -0,04% | 28.341.069,00 |
| 13.01.2026 | 334,95 | 340,49 | 333,62 | 335,97 | 1,24% | 33.168.712,00 |
| 12.01.2026 | 325,80 | 334,04 | 325,00 | 331,86 | 1,00% | 33.559.469,00 |
| 09.01.2026 | 327,09 | 330,83 | 325,80 | 328,57 | 0,96% | 26.016.385,00 |
| 08.01.2026 | 328,97 | 330,32 | 321,50 | 325,44 | 1,07% | 31.106.686,00 |
| 07.01.2026 | 314,36 | 326,15 | 314,19 | 321,98 | 2,43% | 34.873.392,00 |
| 06.01.2026 | 316,40 | 320,94 | 311,78 | 314,34 | -0,70% | 30.872.371,00 |
| 05.01.2026 | 317,66 | 319,02 | 314,63 | 316,54 | 0,44% | 29.409.696,00 |
| 02.01.2026 | 316,90 | 322,50 | 310,33 | 315,15 | 0,69% | 31.937.080,00 |
| 31.12.2025 | 312,85 | 314,58 | 311,44 | 313,00 | -0,27% | 16.377.689,00 |
| 30.12.2025 | 312,50 | 316,95 | 312,46 | 313,85 | 0,09% | 17.102.929,00 |
| 29.12.2025 | 311,36 | 314,02 | 310,62 | 313,56 | 0,02% | 17.786.759,00 |
| 26.12.2025 | 314,48 | 315,08 | 312,27 | 313,51 | -0,18% | 10.832.240,00 |
| 24.12.2025 | 314,77 | 315,08 | 311,92 | 314,09 | -0,08% | 10.097.361,00 |
| 23.12.2025 | 309,63 | 314,94 | 309,32 | 314,35 | 1,48% | 24.762.747,00 |
| 22.12.2025 | 309,88 | 310,13 | 305,30 | 309,78 | 0,85% | 25.260.221,00 |
| 19.12.2025 | 301,73 | 307,25 | 300,97 | 307,16 | 1,55% | 56.279.370,00 |
| 18.12.2025 | 301,72 | 303,96 | 299,23 | 302,46 | 1,93% | 32.122.769,00 |
| 17.12.2025 | 308,01 | 308,09 | 296,12 | 296,72 | -3,21% | 43.193.994,00 |
| 16.12.2025 | 304,95 | 310,77 | 302,59 | 306,57 | -0,54% | 30.448.294,00 |
| 15.12.2025 | 311,32 | 311,42 | 304,88 | 308,22 | -0,35% | 28.955.250,00 |
| 12.12.2025 | 313,70 | 314,87 | 305,56 | 309,29 | -1,01% | 33.798.320,00 |
| 11.12.2025 | 320,08 | 321,12 | 308,60 | 312,43 | -2,43% | 38.737.271,00 |
| 10.12.2025 | 315,83 | 321,31 | 314,68 | 320,21 | 0,99% | 31.121.270,00 |
| 09.12.2025 | 312,37 | 317,99 | 311,89 | 317,08 | 1,07% | 29.781.723,00 |
| 08.12.2025 | 320,05 | 320,44 | 311,22 | 313,72 | -2,35% | 33.363.025,00 |
| 05.12.2025 | 319,49 | 323,16 | 319,17 | 321,27 | 1,15% | 27.462.929,00 |
| 04.12.2025 | 322,23 | 322,36 | 314,70 | 317,62 | -0,63% | 29.554.248,00 |
| 03.12.2025 | 315,89 | 321,58 | 314,10 | 319,63 | 1,21% | 40.022.595,00 |
| 02.12.2025 | 316,74 | 318,38 | 313,91 | 315,81 | 0,29% | 33.412.588,00 |
| 01.12.2025 | 317,70 | 319,85 | 313,89 | 314,89 | -1,65% | 38.958.946,00 |
| 28.11.2025 | 323,36 | 326,85 | 316,79 | 320,18 | 0,07% | 25.999.828,00 |
| 26.11.2025 | 320,68 | 324,50 | 316,79 | 319,95 | -1,08% | 51.373.361,00 |
| 25.11.2025 | 326,21 | 328,83 | 317,65 | 323,44 | 1,53% | 88.632.074,00 |
| 24.11.2025 | 311,13 | 319,48 | 309,60 | 318,58 | 6,31% | 85.165.123,00 |
| 21.11.2025 | 296,42 | 303,92 | 293,85 | 299,66 | 3,53% | 74.137.697,00 |
| 20.11.2025 | 304,54 | 306,42 | 288,67 | 289,45 | -1,15% | 62.025.218,00 |
| 19.11.2025 | 287,16 | 303,81 | 286,63 | 292,81 | 3,00% | 68.198.944,00 |
| 18.11.2025 | 287,92 | 288,80 | 278,20 | 284,28 | -0,26% | 49.158.743,00 |
| 17.11.2025 | 285,77 | 293,95 | 283,57 | 285,02 | 3,11% | 52.670.192,00 |
| 14.11.2025 | 271,41 | 278,56 | 270,70 | 276,41 | -0,78% | 31.647.227,00 |
| 13.11.2025 | 282,34 | 282,84 | 277,24 | 278,57 | -2,84% | 29.494.040,00 |
| 12.11.2025 | 291,67 | 292,01 | 283,69 | 286,71 | -1,58% | 24.829.923,00 |
| 11.11.2025 | 287,75 | 291,92 | 287,32 | 291,31 | 0,42% | 19.842.136,00 |
| 10.11.2025 | 284,42 | 290,80 | 282,86 | 290,10 | 4,04% | 29.557.309,00 |
| 07.11.2025 | 283,20 | 283,78 | 275,19 | 278,83 | -2,08% | 34.479.588,00 |
| 06.11.2025 | 285,33 | 288,35 | 281,14 | 284,75 | 0,15% | 37.173.648,00 |
| 05.11.2025 | 278,87 | 286,42 | 277,34 | 284,31 | 2,44% | 31.010.302,00 |
| 04.11.2025 | 276,75 | 281,27 | 276,26 | 277,54 | -2,18% | 30.078.369,00 |
| 03.11.2025 | 282,17 | 285,53 | 279,80 | 283,72 | 0,90% | 29.785.996,00 |
| 31.10.2025 | 283,21 | 286,00 | 277,03 | 281,19 | -0,10% | 39.267.945,00 |
| 30.10.2025 | 291,59 | 291,59 | 280,06 | 281,48 | 2,52% | 74.875.990,00 |
| 29.10.2025 | 267,75 | 275,34 | 267,67 | 274,57 | 2,65% | 43.580.277,00 |
| 28.10.2025 | 269,69 | 270,73 | 266,50 | 267,47 | -0,67% | 29.738.564,00 |
| 27.10.2025 | 264,82 | 270,14 | 264,28 | 269,27 | 3,60% | 35.235.231,00 |
| 24.10.2025 | 256,58 | 261,68 | 255,32 | 259,92 | 2,70% | 28.655.126,00 |
| 23.10.2025 | 252,98 | 255,04 | 251,85 | 253,08 | 0,55% | 19.901.425,00 |
| 22.10.2025 | 254,37 | 256,36 | 249,29 | 251,69 | 0,49% | 35.029.370,00 |
| 21.10.2025 | 254,74 | 254,88 | 244,15 | 250,46 | -2,37% | 47.312.098,00 |
| 20.10.2025 | 254,69 | 257,33 | 254,23 | 256,55 | 1,28% | 22.350.155,00 |
| 17.10.2025 | 250,76 | 254,22 | 247,81 | 253,30 | 0,73% | 29.671.629,00 |
| 16.10.2025 | 251,77 | 256,96 | 250,10 | 251,46 | 0,17% | 27.997.159,00 |
| 15.10.2025 | 247,25 | 252,11 | 245,99 | 251,03 | 2,27% | 27.007.690,00 |
| 14.10.2025 | 241,23 | 247,12 | 240,51 | 245,45 | 0,53% | 22.111.572,00 |
| 13.10.2025 | 240,21 | 244,50 | 239,71 | 244,15 | 3,20% | 24.995.028,00 |
| 10.10.2025 | 241,43 | 244,09 | 235,84 | 236,57 | -2,05% | 33.180.323,00 |
| 09.10.2025 | 244,47 | 244,76 | 239,15 | 241,53 | -1,26% | 27.892.086,00 |
| 08.10.2025 | 244,96 | 246,01 | 243,82 | 244,62 | -0,46% | 21.307.104,00 |
| 07.10.2025 | 248,27 | 250,44 | 245,52 | 245,76 | -1,86% | 23.181.285,00 |
| 06.10.2025 | 244,78 | 251,32 | 244,58 | 250,43 | 2,07% | 28.894.653,00 |
| 03.10.2025 | 244,49 | 246,30 | 241,66 | 245,35 | -0,14% | 30.249.559,00 |
| 02.10.2025 | 245,15 | 246,81 | 242,30 | 245,69 | 0,32% | 25.483.298,00 |
| 01.10.2025 | 240,75 | 246,30 | 238,61 | 244,90 | 0,74% | 31.658.234,00 |
| 30.09.2025 | 242,81 | 243,29 | 239,25 | 243,10 | -0,39% | 34.724.346,00 |
| 29.09.2025 | 247,85 | 251,15 | 242,77 | 244,05 | -1,01% | 32.505.777,00 |
| 26.09.2025 | 247,07 | 249,42 | 245,97 | 246,54 | 0,31% | 18.503.194,00 |
| 25.09.2025 | 244,40 | 246,49 | 240,74 | 245,79 | -0,55% | 31.020.383,00 |
| 24.09.2025 | 251,66 | 252,35 | 246,44 | 247,14 | -1,80% | 28.201.003,00 |
| 23.09.2025 | 253,04 | 254,36 | 250,48 | 251,66 | -0,34% | 26.628.016,00 |
| 22.09.2025 | 254,43 | 255,78 | 250,30 | 252,53 | -0,86% | 32.290.538,00 |