397,990$
-0,01%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 399,92 | 400,10 | 392,68 | 397,99 | -0,01% | 24.208.166,00 |
| 06.05.2026 | 394,25 | 399,85 | 392,76 | 398,04 | 2,47% | 30.921.640,00 |
| 05.05.2026 | 386,23 | 392,82 | 384,02 | 388,43 | 1,35% | 22.744.407,00 |
| 04.05.2026 | 385,63 | 387,38 | 379,79 | 383,25 | -0,63% | 25.980.939,00 |
| 01.05.2026 | 381,63 | 386,76 | 379,05 | 385,69 | 0,23% | 29.975.325,00 |
| 30.04.2026 | 374,07 | 385,84 | 365,82 | 384,80 | 9,96% | 71.480.103,00 |
| 29.04.2026 | 347,57 | 355,79 | 344,21 | 349,94 | 0,05% | 29.793.910,00 |
| 28.04.2026 | 348,55 | 352,42 | 346,12 | 349,78 | -0,16% | 27.031.115,00 |
| 27.04.2026 | 345,98 | 353,18 | 342,73 | 350,34 | 1,72% | 28.218.747,00 |
| 24.04.2026 | 338,73 | 345,27 | 335,39 | 344,40 | 1,63% | 26.245.596,00 |
| 23.04.2026 | 341,18 | 341,96 | 336,18 | 338,89 | -0,13% | 18.458.978,00 |
| 22.04.2026 | 337,02 | 339,82 | 335,17 | 339,32 | 2,12% | 19.261.347,00 |
| 21.04.2026 | 337,69 | 339,34 | 331,35 | 332,29 | -1,52% | 22.410.865,00 |
| 20.04.2026 | 340,76 | 341,40 | 336,61 | 337,42 | -1,25% | 18.678.251,00 |
| 17.04.2026 | 337,65 | 342,32 | 336,24 | 341,68 | 1,68% | 25.130.733,00 |
| 16.04.2026 | 338,75 | 339,88 | 334,52 | 336,02 | -0,33% | 19.796.946,00 |
| 15.04.2026 | 332,89 | 337,48 | 330,90 | 337,12 | 1,26% | 24.224.548,00 |
| 14.04.2026 | 324,79 | 333,29 | 323,75 | 332,91 | 3,61% | 26.547.014,00 |
| 13.04.2026 | 317,14 | 321,63 | 315,47 | 321,31 | 1,28% | 18.740.006,00 |
| 10.04.2026 | 320,02 | 321,83 | 316,32 | 317,24 | -0,39% | 18.878.338,00 |
| 09.04.2026 | 315,91 | 319,54 | 311,06 | 318,49 | 0,37% | 23.569.593,00 |
| 08.04.2026 | 320,45 | 322,08 | 315,02 | 317,32 | 3,88% | 32.690.128,00 |
| 07.04.2026 | 302,73 | 305,63 | 297,72 | 305,46 | 1,82% | 20.746.629,00 |
| 06.04.2026 | 295,87 | 300,62 | 295,18 | 299,99 | 1,43% | 15.805.158,00 |
| 02.04.2026 | 290,69 | 298,08 | 289,45 | 295,77 | -0,54% | 21.666.465,00 |
| 01.04.2026 | 290,83 | 300,52 | 290,41 | 297,39 | 3,42% | 37.434.035,00 |
| 31.03.2026 | 278,04 | 288,08 | 277,09 | 287,56 | 5,14% | 42.263.945,00 |
| 30.03.2026 | 276,42 | 277,09 | 272,11 | 273,50 | -0,31% | 33.800.353,00 |
| 27.03.2026 | 277,27 | 279,37 | 273,95 | 274,34 | -2,34% | 35.492.012,00 |
| 26.03.2026 | 287,91 | 287,95 | 278,50 | 280,92 | -3,44% | 38.623.649,00 |
| 25.03.2026 | 293,44 | 296,00 | 289,24 | 290,93 | 0,17% | 29.179.846,00 |
| 24.03.2026 | 299,20 | 299,92 | 290,33 | 290,44 | -3,85% | 36.045.864,00 |
| 23.03.2026 | 302,11 | 305,98 | 300,93 | 302,06 | 0,35% | 29.156.252,00 |
| 20.03.2026 | 305,46 | 306,00 | 298,27 | 301,00 | -2,00% | 43.090.307,00 |
| 19.03.2026 | 304,01 | 308,06 | 302,35 | 307,13 | -0,18% | 24.935.878,00 |
| 18.03.2026 | 309,27 | 312,47 | 306,93 | 307,69 | -1,04% | 19.852.984,00 |
| 17.03.2026 | 305,86 | 311,42 | 305,50 | 310,92 | 1,75% | 21.507.060,00 |
| 16.03.2026 | 304,35 | 306,49 | 303,02 | 305,56 | 1,09% | 23.445.246,00 |
| 13.03.2026 | 307,01 | 307,69 | 300,44 | 302,28 | -0,42% | 23.512.092,00 |
| 12.03.2026 | 306,82 | 308,94 | 301,03 | 303,55 | -1,67% | 24.508.993,00 |
| 11.03.2026 | 306,75 | 311,42 | 305,92 | 308,70 | 0,54% | 23.923.025,00 |
| 10.03.2026 | 306,17 | 309,51 | 305,57 | 307,04 | 0,22% | 23.148.203,00 |
| 09.03.2026 | 295,43 | 306,80 | 294,08 | 306,36 | 2,63% | 29.045.248,00 |
| 06.03.2026 | 296,09 | 300,53 | 295,18 | 298,52 | -0,78% | 25.151.059,00 |
| 05.03.2026 | 303,04 | 303,30 | 297,99 | 300,88 | -0,74% | 35.514.329,00 |
| 04.03.2026 | 302,89 | 305,47 | 300,75 | 303,13 | -0,15% | 29.129.915,00 |
| 03.03.2026 | 298,59 | 303,94 | 296,71 | 303,58 | -0,96% | 34.741.366,00 |
| 02.03.2026 | 303,23 | 308,49 | 301,30 | 306,52 | -1,68% | 34.310.491,00 |
| 27.02.2026 | 304,14 | 312,37 | 303,80 | 311,76 | 1,42% | 44.101.983,00 |
| 26.02.2026 | 312,64 | 313,14 | 302,35 | 307,38 | -1,76% | 35.564.408,00 |
| 25.02.2026 | 312,06 | 313,64 | 309,44 | 312,90 | 0,64% | 28.954.386,00 |
| 24.02.2026 | 310,52 | 312,27 | 305,93 | 310,90 | -0,19% | 25.445.979,00 |
| 23.02.2026 | 319,05 | 319,52 | 309,86 | 311,49 | -1,11% | 31.293.388,00 |
| 20.02.2026 | 304,32 | 316,50 | 303,90 | 314,98 | 4,01% | 51.938.249,00 |
| 19.02.2026 | 301,82 | 305,47 | 300,04 | 302,85 | -0,16% | 25.615.067,00 |
| 18.02.2026 | 302,09 | 305,38 | 301,25 | 303,33 | 0,43% | 28.232.781,00 |
| 17.02.2026 | 300,04 | 304,44 | 296,25 | 302,02 | -1,21% | 38.842.530,00 |
| 13.02.2026 | 307,73 | 308,63 | 303,71 | 305,72 | -1,06% | 38.499.701,00 |
| 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 |