511,470$
-1,52%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 518,00 | 518,05 | 510,51 | 511,47 | -1,52% | 1.734.722,00 |
| 01.11.2024 | 520,00 | 526,64 | 517,04 | 519,35 | 0,30% | 1.416.174,00 |
| 31.10.2024 | 522,44 | 525,00 | 514,53 | 517,79 | -1,26% | 1.702.588,00 |
| 30.10.2024 | 523,40 | 530,78 | 523,07 | 524,40 | 0,02% | 1.242.061,00 |
| 29.10.2024 | 521,18 | 527,24 | 521,00 | 524,28 | 0,13% | 1.247.477,00 |
| 28.10.2024 | 515,40 | 524,59 | 514,97 | 523,58 | 2,14% | 1.683.065,00 |
| 25.10.2024 | 528,05 | 528,80 | 510,74 | 512,60 | -2,27% | 1.593.993,00 |
| 24.10.2024 | 519,00 | 525,00 | 518,20 | 524,50 | 1,41% | 2.047.410,00 |
| 23.10.2024 | 515,80 | 520,00 | 513,40 | 517,20 | -0,21% | 1.252.393,00 |
| 22.10.2024 | 515,61 | 519,63 | 512,94 | 518,30 | 0,10% | 1.566.355,00 |
| 21.10.2024 | 528,00 | 529,85 | 517,00 | 517,80 | -2,02% | 1.733.915,00 |
| 18.10.2024 | 529,39 | 530,77 | 526,87 | 528,50 | -0,09% | 1.762.120,00 |
| 17.10.2024 | 531,24 | 535,29 | 528,23 | 529,00 | -0,16% | 2.094.919,00 |
| 16.10.2024 | 530,00 | 536,22 | 525,97 | 529,86 | 1,43% | 2.632.679,00 |
| 15.10.2024 | 538,80 | 540,51 | 515,51 | 522,38 | -0,07% | 4.496.088,00 |
| 14.10.2024 | 517,65 | 523,07 | 515,51 | 522,75 | 1,25% | 2.083.004,00 |
| 11.10.2024 | 508,00 | 517,97 | 507,80 | 516,30 | 2,50% | 2.384.538,00 |
| 10.10.2024 | 506,31 | 506,80 | 499,59 | 503,72 | -0,29% | 1.300.086,00 |
| 09.10.2024 | 498,20 | 506,27 | 495,25 | 505,18 | 1,73% | 1.635.421,00 |
| 08.10.2024 | 497,00 | 498,34 | 492,78 | 496,57 | 0,39% | 1.287.460,00 |
| 07.10.2024 | 494,63 | 499,01 | 490,79 | 494,62 | -0,11% | 1.162.790,00 |
| 04.10.2024 | 495,64 | 496,31 | 486,00 | 495,16 | 1,86% | 1.713.515,00 |
| 03.10.2024 | 489,93 | 490,51 | 484,20 | 486,10 | -1,20% | 1.273.227,00 |
| 02.10.2024 | 491,17 | 494,86 | 487,95 | 491,99 | 0,37% | 1.038.705,00 |
| 01.10.2024 | 494,58 | 494,58 | 484,61 | 490,17 | -1,00% | 1.490.590,00 |
| 30.09.2024 | 495,97 | 496,52 | 488,90 | 495,11 | -0,68% | 1.530.657,00 |
| 27.09.2024 | 498,97 | 505,40 | 495,86 | 498,51 | 0,32% | 1.402.979,00 |
| 26.09.2024 | 494,00 | 498,40 | 492,48 | 496,92 | 1,18% | 1.370.273,00 |
| 25.09.2024 | 498,50 | 502,00 | 490,39 | 491,14 | -1,38% | 1.570.699,00 |
| 24.09.2024 | 497,59 | 499,56 | 494,10 | 498,02 | 0,12% | 1.021.868,00 |
| 23.09.2024 | 498,21 | 501,40 | 495,22 | 497,41 | -0,20% | 933.985,00 |
| 20.09.2024 | 500,19 | 502,05 | 495,48 | 498,43 | -1,07% | 4.033.099,00 |
| 19.09.2024 | 494,74 | 506,41 | 493,46 | 503,83 | 3,97% | 2.663.757,00 |
| 18.09.2024 | 485,40 | 492,99 | 481,77 | 484,58 | -0,17% | 1.484.538,00 |
| 17.09.2024 | 488,00 | 489,73 | 481,80 | 485,39 | 0,05% | 1.418.199,00 |
| 16.09.2024 | 481,43 | 487,38 | 479,49 | 485,16 | 1,29% | 1.475.164,00 |
| 13.09.2024 | 475,99 | 482,10 | 475,50 | 478,99 | 1,04% | 1.689.707,00 |
| 12.09.2024 | 471,30 | 474,34 | 465,40 | 474,06 | 0,61% | 1.462.168,00 |
| 11.09.2024 | 463,98 | 471,89 | 457,48 | 471,17 | 0,86% | 2.415.858,00 |
| 10.09.2024 | 489,13 | 489,20 | 461,57 | 467,13 | -4,39% | 3.509.868,00 |
| 09.09.2024 | 485,53 | 494,28 | 483,39 | 488,57 | 1,87% | 1.626.697,00 |
| 06.09.2024 | 486,60 | 495,41 | 477,06 | 479,61 | -1,70% | 1.931.975,00 |
| 05.09.2024 | 493,58 | 495,77 | 483,07 | 487,88 | -0,56% | 1.823.908,00 |
| 04.09.2024 | 486,70 | 496,20 | 486,70 | 490,64 | 0,65% | 1.487.274,00 |
| 03.09.2024 | 507,47 | 509,70 | 485,40 | 487,46 | -4,47% | 2.351.101,00 |
| 30.08.2024 | 507,83 | 511,19 | 505,17 | 510,25 | 0,03% | 1.839.064,00 |
| 29.08.2024 | 506,00 | 513,24 | 501,14 | 510,10 | 1,35% | 1.561.173,00 |
| 28.08.2024 | 506,60 | 508,37 | 498,47 | 503,33 | -0,77% | 1.540.192,00 |
| 27.08.2024 | 507,84 | 511,48 | 506,59 | 507,26 | -0,12% | 969.361,00 |
| 26.08.2024 | 512,34 | 513,50 | 505,32 | 507,87 | -0,30% | 1.083.585,00 |
| 23.08.2024 | 502,75 | 512,44 | 499,85 | 509,42 | 2,34% | 1.725.064,00 |
| 22.08.2024 | 497,00 | 499,70 | 494,79 | 497,75 | 0,26% | 914.438,00 |
| 21.08.2024 | 499,50 | 500,78 | 494,03 | 496,46 | -0,18% | 912.642,00 |
| 20.08.2024 | 503,87 | 504,16 | 496,50 | 497,34 | -1,45% | 1.806.556,00 |
| 19.08.2024 | 505,00 | 507,78 | 501,86 | 504,68 | 0,08% | 973.957,00 |
| 16.08.2024 | 497,05 | 504,91 | 497,00 | 504,26 | 1,05% | 1.504.730,00 |
| 15.08.2024 | 505,00 | 506,91 | 498,26 | 499,02 | 0,06% | 1.605.988,00 |
| 14.08.2024 | 492,90 | 499,35 | 488,40 | 498,70 | 1,37% | 1.421.055,00 |
| 13.08.2024 | 490,29 | 493,27 | 486,47 | 491,94 | 1,33% | 1.233.339,00 |
| 12.08.2024 | 490,26 | 492,87 | 483,75 | 485,50 | -0,97% | 1.669.656,00 |
| 09.08.2024 | 485,02 | 492,00 | 482,20 | 490,26 | 0,92% | 1.568.450,00 |
| 08.08.2024 | 477,87 | 487,73 | 477,16 | 485,77 | 2,70% | 1.928.022,00 |
| 07.08.2024 | 479,39 | 488,55 | 472,57 | 473,01 | 0,59% | 2.460.895,00 |
| 06.08.2024 | 461,01 | 475,25 | 457,43 | 470,22 | 2,44% | 2.175.773,00 |
| 05.08.2024 | 447,59 | 463,18 | 437,37 | 459,02 | -2,47% | 4.073.427,00 |
| 02.08.2024 | 491,10 | 494,46 | 467,21 | 470,64 | -5,89% | 5.734.318,00 |
| 01.08.2024 | 510,00 | 514,02 | 494,68 | 500,12 | -1,75% | 3.942.602,00 |
| 31.07.2024 | 504,86 | 517,26 | 504,86 | 509,03 | 0,66% | 2.497.861,00 |
| 30.07.2024 | 498,31 | 509,47 | 498,30 | 505,67 | 2,63% | 2.506.571,00 |
| 29.07.2024 | 500,42 | 502,00 | 491,06 | 492,72 | -1,26% | 1.477.630,00 |
| 26.07.2024 | 495,72 | 504,00 | 495,65 | 499,03 | 1,49% | 1.931.190,00 |
| 25.07.2024 | 486,05 | 496,11 | 483,23 | 491,71 | 1,03% | 1.470.742,00 |
| 24.07.2024 | 489,26 | 495,99 | 485,82 | 486,70 | -1,11% | 1.573.881,00 |
| 23.07.2024 | 487,08 | 495,81 | 486,28 | 492,15 | 1,05% | 1.916.580,00 |
| 22.07.2024 | 484,56 | 489,47 | 482,38 | 487,04 | 0,44% | 1.738.331,00 |
| 19.07.2024 | 489,12 | 492,60 | 483,19 | 484,93 | -0,26% | 2.016.282,00 |
| 18.07.2024 | 499,52 | 503,69 | 484,22 | 486,21 | -3,18% | 3.292.764,00 |
| 17.07.2024 | 503,00 | 509,48 | 499,43 | 502,18 | -0,17% | 3.064.102,00 |
| 16.07.2024 | 494,00 | 506,59 | 491,99 | 503,02 | 2,19% | 3.965.927,00 |
| 15.07.2024 | 480,25 | 493,00 | 476,31 | 492,23 | 2,57% | 3.449.523,00 |
| 12.07.2024 | 480,93 | 483,44 | 478,10 | 479,88 | 0,14% | 2.709.561,00 |
| 11.07.2024 | 480,00 | 483,16 | 476,27 | 479,23 | 0,07% | 2.236.618,00 |
| 10.07.2024 | 472,51 | 479,86 | 469,85 | 478,89 | 1,28% | 1.902.707,00 |
| 09.07.2024 | 465,60 | 479,30 | 461,58 | 472,83 | 1,72% | 2.503.459,00 |
| 08.07.2024 | 467,65 | 474,86 | 464,04 | 464,82 | 0,02% | 1.965.302,00 |
| 05.07.2024 | 467,47 | 467,58 | 460,13 | 464,75 | -0,68% | 1.571.872,00 |
| 03.07.2024 | 469,04 | 469,89 | 465,82 | 467,92 | 0,50% | 993.915,00 |
| 02.07.2024 | 461,51 | 466,27 | 459,60 | 465,61 | 0,42% | 1.419.878,00 |
| 01.07.2024 | 454,51 | 464,02 | 454,01 | 463,66 | 2,51% | 1.839.632,00 |
| 28.06.2024 | 450,10 | 457,34 | 449,53 | 452,32 | 1,43% | 3.822.688,00 |
| 27.06.2024 | 449,78 | 449,78 | 442,80 | 445,96 | -2,17% | 2.815.023,00 |
| 26.06.2024 | 455,41 | 457,93 | 452,45 | 455,86 | -0,33% | 2.089.082,00 |
| 25.06.2024 | 459,46 | 464,08 | 456,75 | 457,38 | -1,02% | 1.555.662,00 |
| 24.06.2024 | 451,25 | 463,52 | 450,00 | 462,09 | 2,65% | 1.840.142,00 |
| 21.06.2024 | 458,68 | 458,80 | 449,90 | 450,18 | -1,72% | 3.736.862,00 |
| 20.06.2024 | 458,00 | 460,41 | 455,24 | 458,05 | 0,14% | 2.079.503,00 |
| 18.06.2024 | 449,57 | 457,69 | 448,51 | 457,43 | 1,61% | 1.798.377,00 |
| 17.06.2024 | 445,10 | 450,78 | 443,39 | 450,18 | 0,83% | 1.517.004,00 |
| 14.06.2024 | 441,99 | 448,23 | 439,15 | 446,46 | 0,02% | 1.517.810,00 |
| 13.06.2024 | 446,73 | 448,32 | 442,15 | 446,35 | -0,52% | 1.844.645,00 |