162,930$
-1,35%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 165,73 | 166,37 | 162,76 | 162,93 | -1,35% | 20.914.496,00 |
| 16.10.2024 | 164,53 | 165,80 | 163,74 | 165,16 | -0,18% | 16.066.976,00 |
| 15.10.2024 | 165,79 | 167,68 | 164,63 | 165,46 | 0,31% | 20.035.727,00 |
| 14.10.2024 | 163,64 | 166,23 | 163,40 | 164,95 | 1,05% | 15.515.210,00 |
| 11.10.2024 | 162,13 | 163,90 | 161,24 | 163,24 | 0,72% | 15.242.060,00 |
| 10.10.2024 | 160,87 | 163,07 | 160,40 | 162,08 | 0,14% | 13.991.019,00 |
| 09.10.2024 | 163,45 | 164,84 | 159,74 | 161,85 | -1,54% | 27.413.252,00 |
| 08.10.2024 | 163,94 | 164,73 | 162,87 | 164,38 | 0,83% | 17.272.427,00 |
| 07.10.2024 | 167,72 | 168,48 | 162,75 | 163,03 | -2,41% | 16.870.351,00 |
| 04.10.2024 | 168,06 | 168,23 | 165,48 | 167,06 | 0,72% | 18.638.526,00 |
| 03.10.2024 | 164,41 | 166,64 | 163,92 | 165,87 | 0,01% | 12.907.932,00 |
| 02.10.2024 | 166,42 | 167,52 | 164,73 | 165,86 | -0,69% | 17.605.626,00 |
| 01.10.2024 | 167,69 | 169,16 | 164,58 | 167,02 | 0,71% | 23.577.886,00 |
| 30.09.2024 | 163,32 | 166,15 | 163,26 | 165,85 | 1,16% | 19.599.859,00 |
| 27.09.2024 | 162,81 | 165,70 | 162,63 | 163,95 | 0,74% | 19.939.276,00 |
| 26.09.2024 | 163,64 | 164,08 | 162,28 | 162,75 | 0,78% | 16.466.104,00 |
| 25.09.2024 | 161,47 | 162,81 | 161,30 | 161,49 | -0,51% | 18.717.479,00 |
| 24.09.2024 | 163,03 | 163,22 | 160,69 | 162,32 | 0,29% | 15.913.146,00 |
| 23.09.2024 | 164,35 | 165,49 | 161,67 | 161,85 | -1,03% | 23.677.363,00 |
| 20.09.2024 | 163,50 | 163,73 | 162,06 | 163,54 | 0,86% | 26.484.878,00 |
| 19.09.2024 | 163,71 | 163,79 | 161,34 | 162,14 | 1,47% | 20.953.087,00 |
| 18.09.2024 | 159,86 | 160,50 | 158,60 | 159,79 | 0,29% | 19.740.346,00 |
| 17.09.2024 | 159,02 | 160,55 | 158,38 | 159,32 | 0,80% | 20.636.792,00 |
| 16.09.2024 | 157,31 | 158,25 | 156,60 | 158,06 | 0,38% | 18.270.073,00 |
| 13.09.2024 | 155,43 | 158,38 | 155,21 | 157,46 | 1,79% | 27.500.859,00 |
| 12.09.2024 | 153,80 | 154,82 | 152,65 | 154,70 | 2,34% | 25.122.152,00 |
| 11.09.2024 | 149,92 | 151,50 | 147,52 | 151,16 | 1,68% | 28.733.365,00 |
| 10.09.2024 | 150,45 | 151,27 | 148,34 | 148,66 | -0,03% | 28.890.110,00 |
| 09.09.2024 | 152,51 | 153,40 | 147,22 | 148,71 | -1,42% | 33.775.704,00 |
| 06.09.2024 | 157,30 | 157,83 | 150,55 | 150,85 | -4,09% | 29.688.143,00 |
| 05.09.2024 | 156,30 | 159,45 | 155,98 | 157,28 | 0,53% | 15.990.098,00 |
| 04.09.2024 | 156,66 | 159,00 | 155,96 | 156,45 | -0,60% | 19.135.160,00 |
| 03.09.2024 | 161,72 | 161,85 | 156,48 | 157,39 | -3,67% | 29.017.986,00 |
| 30.08.2024 | 162,62 | 163,66 | 161,69 | 163,38 | 0,99% | 22.123.811,00 |
| 29.08.2024 | 164,31 | 165,97 | 160,25 | 161,78 | -0,66% | 19.439.481,00 |
| 28.08.2024 | 165,04 | 165,60 | 161,53 | 162,85 | -1,11% | 16.153.629,00 |
| 27.08.2024 | 165,84 | 166,44 | 164,46 | 164,68 | -0,89% | 11.712.431,00 |
| 26.08.2024 | 166,38 | 167,55 | 164,46 | 166,16 | 0,33% | 13.909.253,00 |
| 23.08.2024 | 164,72 | 166,18 | 163,83 | 165,62 | 1,10% | 13.857.642,00 |
| 22.08.2024 | 167,26 | 167,59 | 163,31 | 163,82 | -1,22% | 17.910.977,00 |
| 21.08.2024 | 165,15 | 166,85 | 164,67 | 165,85 | -0,80% | 22.024.214,00 |
| 20.08.2024 | 166,90 | 168,64 | 166,82 | 167,18 | 0,31% | 16.955.405,00 |
| 19.08.2024 | 165,28 | 166,69 | 164,26 | 166,67 | 2,28% | 21.685.703,00 |
| 16.08.2024 | 161,47 | 165,06 | 161,13 | 162,96 | 1,03% | 24.074.215,00 |
| 15.08.2024 | 160,50 | 161,63 | 159,61 | 161,30 | 0,58% | 31.266.488,00 |
| 14.08.2024 | 162,40 | 163,22 | 157,71 | 160,37 | -2,31% | 39.893.771,00 |
| 13.08.2024 | 163,41 | 164,73 | 162,97 | 164,16 | 1,15% | 17.656.862,00 |
| 12.08.2024 | 164,35 | 164,90 | 161,84 | 162,29 | -0,84% | 15.487.664,00 |
| 09.08.2024 | 160,01 | 163,79 | 159,06 | 163,67 | 1,01% | 27.956.181,00 |
| 08.08.2024 | 160,51 | 163,69 | 160,21 | 162,03 | 1,96% | 25.102.244,00 |
| 07.08.2024 | 161,25 | 162,98 | 158,47 | 158,91 | 0,37% | 22.412.157,00 |
| 06.08.2024 | 159,33 | 160,57 | 156,41 | 158,32 | -0,58% | 42.682.570,00 |
| 05.08.2024 | 155,50 | 164,43 | 154,93 | 159,24 | -4,45% | 48.364.385,00 |
| 02.08.2024 | 166,44 | 168,51 | 164,67 | 166,66 | -2,40% | 28.400.981,00 |
| 01.08.2024 | 170,25 | 174,05 | 168,88 | 170,76 | -0,45% | 24.531.392,00 |
| 31.07.2024 | 173,24 | 174,25 | 170,01 | 171,54 | 0,73% | 25.729.090,00 |
| 30.07.2024 | 170,24 | 171,23 | 168,44 | 170,29 | 0,45% | 18.959.686,00 |
| 29.07.2024 | 168,83 | 170,43 | 167,99 | 169,53 | 1,51% | 20.293.822,00 |
| 26.07.2024 | 167,15 | 168,09 | 164,06 | 167,00 | -0,17% | 41.336.886,00 |
| 25.07.2024 | 172,52 | 173,42 | 167,19 | 167,28 | -3,10% | 44.851.973,00 |
| 24.07.2024 | 173,60 | 176,19 | 171,82 | 172,63 | -5,04% | 49.585.203,00 |
| 23.07.2024 | 182,05 | 183,61 | 181,54 | 181,79 | 0,07% | 36.352.714,00 |
| 22.07.2024 | 180,59 | 182,70 | 180,23 | 181,67 | 2,26% | 24.100.345,00 |
| 19.07.2024 | 178,88 | 180,29 | 177,13 | 177,66 | -0,02% | 18.881.885,00 |
| 18.07.2024 | 181,93 | 182,50 | 176,47 | 177,69 | -1,84% | 25.315.727,00 |
| 17.07.2024 | 182,97 | 183,55 | 179,90 | 181,02 | -1,58% | 20.734.071,00 |
| 16.07.2024 | 187,36 | 188,68 | 183,37 | 183,92 | -1,40% | 18.290.722,00 |
| 15.07.2024 | 184,92 | 188,24 | 184,92 | 186,53 | 0,79% | 16.474.043,00 |
| 12.07.2024 | 185,08 | 187,11 | 184,49 | 185,07 | -0,27% | 22.898.406,00 |
| 11.07.2024 | 189,85 | 190,86 | 185,08 | 185,57 | -2,93% | 25.625.784,00 |
| 10.07.2024 | 189,15 | 191,75 | 189,03 | 191,18 | 1,16% | 15.952.454,00 |
| 09.07.2024 | 190,31 | 191,36 | 188,72 | 188,98 | -0,03% | 15.141.312,00 |
| 08.07.2024 | 189,90 | 190,17 | 187,78 | 189,03 | -0,82% | 21.035.886,00 |
| 05.07.2024 | 185,86 | 190,86 | 185,80 | 190,60 | 2,57% | 20.967.450,00 |
| 03.07.2024 | 184,85 | 186,09 | 184,00 | 185,82 | 0,31% | 10.242.126,00 |
| 02.07.2024 | 182,05 | 185,57 | 181,56 | 185,24 | 1,23% | 17.372.485,00 |
| 01.07.2024 | 183,03 | 183,88 | 181,30 | 182,99 | 0,46% | 16.006.128,00 |
| 28.06.2024 | 184,32 | 185,13 | 181,96 | 182,15 | -1,76% | 29.156.644,00 |
| 27.06.2024 | 184,18 | 186,05 | 184,02 | 185,41 | 0,83% | 18.848.884,00 |
| 26.06.2024 | 182,63 | 184,51 | 182,48 | 183,88 | -0,08% | 19.838.972,00 |
| 25.06.2024 | 179,62 | 184,29 | 179,42 | 184,03 | 2,68% | 23.235.589,00 |
| 24.06.2024 | 180,16 | 180,89 | 178,67 | 179,22 | -0,23% | 18.298.012,00 |
| 21.06.2024 | 177,00 | 180,85 | 176,61 | 179,63 | 1,89% | 58.582.743,00 |
| 20.06.2024 | 175,37 | 177,29 | 174,99 | 176,30 | 0,69% | 20.160.085,00 |
| 18.06.2024 | 177,14 | 177,38 | 174,10 | 175,09 | -1,21% | 21.869.857,00 |
| 17.06.2024 | 175,46 | 178,36 | 174,81 | 177,24 | 0,25% | 19.618.497,00 |
| 14.06.2024 | 174,22 | 177,06 | 174,15 | 176,79 | 0,93% | 18.063.555,00 |
| 13.06.2024 | 176,11 | 176,74 | 174,88 | 175,16 | -1,48% | 20.913.299,00 |
| 12.06.2024 | 178,25 | 180,41 | 176,11 | 177,79 | 0,66% | 27.864.737,00 |
| 11.06.2024 | 176,22 | 176,84 | 173,77 | 176,62 | 0,92% | 21.540.582,00 |
| 10.06.2024 | 174,97 | 177,06 | 172,76 | 175,01 | 0,32% | 23.779.218,00 |
| 07.06.2024 | 177,05 | 177,87 | 174,30 | 174,46 | -1,28% | 19.661.399,00 |
| 06.06.2024 | 175,90 | 177,15 | 175,75 | 176,73 | 0,75% | 23.251.013,00 |
| 05.06.2024 | 175,20 | 176,65 | 173,93 | 175,41 | 0,93% | 22.068.519,00 |
| 04.06.2024 | 173,28 | 173,85 | 171,89 | 173,79 | 0,36% | 26.879.596,00 |
| 03.06.2024 | 172,54 | 174,52 | 171,16 | 173,17 | 0,39% | 27.459.118,00 |
| 31.05.2024 | 171,86 | 173,06 | 169,44 | 172,50 | 0,23% | 37.638.876,00 |
| 30.05.2024 | 175,20 | 175,22 | 171,79 | 172,11 | -2,15% | 22.958.677,00 |
| 29.05.2024 | 175,43 | 176,84 | 174,72 | 175,90 | -0,28% | 23.388.693,00 |
| 28.05.2024 | 174,45 | 177,27 | 174,37 | 176,40 | 0,81% | 20.572.157,00 |