Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 166,28 | 167,30 | 155,70 | 157,54 | -5,23% | 168.263,00 |
| 20.11.2024 | 168,50 | 169,00 | 165,20 | 166,24 | -0,68% | 41.290,00 |
| 19.11.2024 | 164,30 | 167,38 | 163,84 | 167,38 | 1,50% | 67.752,00 |
| 18.11.2024 | 164,60 | 165,28 | 163,64 | 164,90 | 1,08% | 52.629,00 |
| 15.11.2024 | 165,26 | 165,56 | 162,58 | 163,14 | -1,29% | 71.272,00 |
| 14.11.2024 | 169,42 | 170,52 | 165,28 | 165,28 | -2,75% | 52.387,00 |
| 13.11.2024 | 170,96 | 171,14 | 169,06 | 169,96 | 0,28% | 26.056,00 |
| 12.11.2024 | 169,38 | 171,24 | 168,82 | 169,48 | 0,52% | 43.900,00 |
| 11.11.2024 | 167,06 | 169,30 | 166,62 | 168,60 | 1,07% | 29.033,00 |
| 08.11.2024 | 167,68 | 168,00 | 165,84 | 166,82 | 0,24% | 42.774,00 |
| 07.11.2024 | 163,96 | 166,52 | 163,88 | 166,42 | 1,85% | 38.160,00 |
| 06.11.2024 | 159,72 | 164,66 | 159,72 | 163,40 | 5,11% | 58.793,00 |
| 05.11.2024 | 155,62 | 156,20 | 154,80 | 155,46 | 0,27% | 20.393,00 |
| 04.11.2024 | 157,50 | 157,66 | 154,42 | 155,04 | -2,11% | 23.007,00 |
| 01.11.2024 | 157,44 | 158,38 | 155,42 | 158,38 | -0,15% | 60.062,00 |
| 31.10.2024 | 158,88 | 162,54 | 155,52 | 158,62 | -3,87% | 65.794,00 |
| 30.10.2024 | 165,64 | 168,10 | 163,94 | 165,00 | 5,62% | 105.647,00 |
| 29.10.2024 | 155,10 | 156,78 | 154,70 | 156,22 | 1,71% | 44.161,00 |
| 28.10.2024 | 154,22 | 156,30 | 151,70 | 153,60 | 0,68% | 47.518,00 |
| 25.10.2024 | 150,66 | 152,86 | 150,46 | 152,56 | 1,36% | 40.127,00 |
| 24.10.2024 | 151,50 | 151,90 | 149,16 | 150,52 | -0,13% | 34.189,00 |
| 23.10.2024 | 152,68 | 153,90 | 150,72 | 150,72 | -1,01% | 17.310,00 |
| 22.10.2024 | 151,16 | 153,42 | 150,46 | 152,26 | 1,13% | 22.782,00 |
| 21.10.2024 | 150,62 | 151,58 | 149,62 | 150,56 | -0,03% | 20.517,00 |
| 18.10.2024 | 150,48 | 151,60 | 150,36 | 150,60 | -0,83% | 18.567,00 |
| 17.10.2024 | 152,54 | 153,82 | 150,96 | 151,86 | 0,07% | 29.323,00 |
| 16.10.2024 | 152,50 | 152,64 | 150,54 | 151,76 | -0,28% | 21.848,00 |
| 15.10.2024 | 152,18 | 153,70 | 151,28 | 152,18 | 1,08% | 22.149,00 |
| 14.10.2024 | 149,16 | 152,10 | 149,12 | 150,56 | 1,07% | 19.209,00 |
| 11.10.2024 | 148,36 | 149,50 | 147,44 | 148,96 | 0,12% | 18.632,00 |
| 10.10.2024 | 147,86 | 148,78 | 146,74 | 148,78 | 0,88% | 31.104,00 |
| 09.10.2024 | 149,00 | 150,48 | 145,96 | 147,48 | -1,56% | 44.045,00 |
| 08.10.2024 | 148,68 | 150,24 | 148,20 | 149,82 | -0,91% | 30.872,00 |
| 07.10.2024 | 152,28 | 153,40 | 151,14 | 151,20 | 0,03% | 29.680,00 |
| 04.10.2024 | 150,68 | 153,46 | 150,34 | 151,16 | 0,55% | 27.749,00 |
| 03.10.2024 | 149,82 | 150,34 | 148,52 | 150,34 | 0,37% | 22.019,00 |
| 02.10.2024 | 150,42 | 151,40 | 149,22 | 149,78 | 0,07% | 31.429,00 |
| 01.10.2024 | 149,30 | 152,60 | 148,76 | 149,68 | 1,49% | 36.566,00 |
| 30.09.2024 | 146,50 | 147,68 | 145,74 | 147,48 | 0,27% | 36.023,00 |
| 27.09.2024 | 145,56 | 148,10 | 145,40 | 147,08 | 0,97% | 22.223,00 |
| 26.09.2024 | 146,62 | 147,04 | 145,38 | 145,66 | -0,04% | 18.918,00 |
| 25.09.2024 | 144,52 | 145,72 | 143,98 | 145,72 | 0,01% | 18.080,00 |
| 24.09.2024 | 145,78 | 146,40 | 144,36 | 145,70 | -1,17% | 21.939,00 |
| 23.09.2024 | 147,16 | 148,60 | 146,70 | 147,42 | 1,01% | 22.397,00 |
| 20.09.2024 | 145,18 | 147,02 | 145,00 | 145,94 | -0,23% | 24.588,00 |
| 19.09.2024 | 145,10 | 147,28 | 145,10 | 146,28 | 2,25% | 30.794,00 |
| 18.09.2024 | 143,64 | 144,62 | 143,00 | 143,06 | -0,04% | 33.831,00 |
| 17.09.2024 | 142,44 | 144,22 | 142,24 | 143,12 | 0,68% | 24.084,00 |
| 16.09.2024 | 141,68 | 142,44 | 140,76 | 142,16 | 0,32% | 28.246,00 |
| 13.09.2024 | 140,84 | 142,78 | 140,00 | 141,70 | 1,69% | 36.214,00 |
| 12.09.2024 | 138,20 | 139,84 | 137,94 | 139,34 | 3,32% | 44.483,00 |
| 11.09.2024 | 134,48 | 136,62 | 134,06 | 134,86 | -0,69% | 23.501,00 |
| 10.09.2024 | 134,60 | 136,96 | 133,94 | 135,80 | 0,77% | 29.892,00 |
| 09.09.2024 | 137,50 | 138,84 | 134,08 | 134,76 | -1,91% | 37.200,00 |
| 06.09.2024 | 141,40 | 142,36 | 137,30 | 137,38 | -3,27% | 21.333,00 |
| 05.09.2024 | 141,38 | 143,64 | 140,14 | 142,02 | 0,14% | 26.351,00 |
| 04.09.2024 | 141,74 | 143,76 | 140,76 | 141,82 | -1,64% | 42.419,00 |
| 03.09.2024 | 147,70 | 148,04 | 143,86 | 144,18 | -2,38% | 19.642,00 |
| 02.09.2024 | 147,80 | 147,80 | 147,00 | 147,70 | 0,81% | 10.479,00 |
| 30.08.2024 | 146,84 | 147,36 | 146,18 | 146,52 | -1,60% | 21.809,00 |
| 29.08.2024 | 146,28 | 149,76 | 146,28 | 148,90 | 2,17% | 16.280,00 |
| 28.08.2024 | 148,00 | 148,76 | 145,14 | 145,74 | -1,92% | 13.554,00 |
| 27.08.2024 | 148,56 | 149,28 | 147,84 | 148,60 | 0,13% | 9.937,00 |
| 26.08.2024 | 148,40 | 150,10 | 147,24 | 148,40 | 0,57% | 11.660,00 |
| 23.08.2024 | 148,12 | 148,90 | 146,98 | 147,56 | -1,05% | 17.861,00 |
| 22.08.2024 | 149,26 | 150,42 | 148,70 | 149,12 | 0,15% | 15.848,00 |
| 21.08.2024 | 150,60 | 151,10 | 148,24 | 148,90 | -1,12% | 40.611,00 |
| 20.08.2024 | 151,50 | 151,86 | 150,32 | 150,58 | 0,68% | 12.923,00 |
| 19.08.2024 | 148,10 | 150,50 | 147,30 | 149,56 | 0,56% | 22.668,00 |
| 16.08.2024 | 147,60 | 150,20 | 145,50 | 148,72 | 1,72% | 32.617,00 |
| 15.08.2024 | 146,08 | 147,18 | 145,22 | 146,20 | 1,51% | 16.913,00 |
| 14.08.2024 | 148,68 | 148,80 | 143,12 | 144,02 | -3,79% | 42.947,00 |
| 13.08.2024 | 148,84 | 150,24 | 148,80 | 149,70 | 0,74% | 20.286,00 |
| 12.08.2024 | 150,18 | 150,80 | 148,26 | 148,60 | 1,30% | 14.471,00 |
| 09.08.2024 | 148,94 | 149,80 | 145,50 | 146,70 | -1,73% | 29.641,00 |
| 08.08.2024 | 146,20 | 149,46 | 144,72 | 149,28 | 1,28% | 21.144,00 |
| 07.08.2024 | 146,02 | 149,00 | 145,44 | 147,40 | 1,26% | 34.085,00 |
| 06.08.2024 | 147,22 | 147,96 | 143,30 | 145,56 | -2,28% | 46.759,00 |
| 05.08.2024 | 138,00 | 149,80 | 135,00 | 148,96 | -2,19% | 353.997,00 |
| 02.08.2024 | 155,34 | 156,34 | 150,96 | 152,30 | -3,95% | 33.190,00 |
| 01.08.2024 | 159,80 | 161,00 | 157,68 | 158,56 | 0,03% | 40.393,00 |
| 31.07.2024 | 158,50 | 160,48 | 158,04 | 158,52 | 0,93% | 20.826,00 |
| 30.07.2024 | 155,88 | 158,34 | 155,88 | 157,06 | 1,02% | 18.981,00 |
| 29.07.2024 | 155,00 | 157,24 | 154,84 | 155,48 | 1,69% | 28.400,00 |
| 26.07.2024 | 154,32 | 155,72 | 151,10 | 152,90 | -3,41% | 36.504,00 |
| 25.07.2024 | 159,76 | 160,00 | 154,76 | 158,30 | -1,14% | 83.014,00 |
| 24.07.2024 | 164,06 | 164,60 | 158,36 | 160,12 | -5,10% | 62.701,00 |
| 23.07.2024 | 167,24 | 168,94 | 166,70 | 168,72 | 1,59% | 28.972,00 |
| 22.07.2024 | 164,14 | 167,48 | 164,00 | 166,08 | 1,35% | 20.110,00 |
| 19.07.2024 | 163,96 | 165,28 | 162,26 | 163,86 | 0,63% | 24.514,00 |
| 18.07.2024 | 167,00 | 167,42 | 162,84 | 162,84 | -1,44% | 28.450,00 |
| 17.07.2024 | 167,18 | 167,72 | 164,58 | 165,22 | -3,49% | 47.060,00 |
| 16.07.2024 | 172,58 | 173,48 | 170,66 | 171,20 | -0,34% | 20.545,00 |
| 15.07.2024 | 171,30 | 172,44 | 168,96 | 171,78 | 0,94% | 26.033,00 |
| 12.07.2024 | 170,46 | 171,22 | 169,66 | 170,18 | -0,56% | 23.302,00 |
| 11.07.2024 | 176,38 | 176,50 | 171,14 | 171,14 | -2,57% | 40.808,00 |
| 10.07.2024 | 175,64 | 176,34 | 174,62 | 175,66 | -0,05% | 26.535,00 |
| 09.07.2024 | 174,82 | 176,76 | 174,82 | 175,74 | 0,34% | 21.969,00 |
| 08.07.2024 | 176,66 | 176,66 | 173,26 | 175,14 | -0,26% | 27.902,00 |
| 05.07.2024 | 172,30 | 175,62 | 171,76 | 175,60 | 1,92% | 16.255,00 |