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 | 479,20 | 479,20 | 469,90 | 470,00 | -1,82% | 56,00 |
| 01.11.2024 | 475,10 | 480,90 | 475,10 | 478,70 | -0,44% | 43,00 |
| 31.10.2024 | 480,05 | 480,80 | 473,70 | 480,80 | -0,62% | 300,00 |
| 30.10.2024 | 483,60 | 484,00 | 483,60 | 483,80 | -0,14% | 71,00 |
| 29.10.2024 | 486,20 | 486,20 | 484,50 | 484,50 | 1,89% | 17,00 |
| 28.10.2024 | 479,40 | 479,40 | 475,50 | 475,50 | -2,60% | 39,00 |
| 25.10.2024 | 483,10 | 488,20 | 483,10 | 488,20 | 2,04% | 5,00 |
| 24.10.2024 | 478,45 | 478,45 | 478,45 | 478,45 | 0,14% | - |
| 23.10.2024 | 477,80 | 477,80 | 477,80 | 477,80 | 0,96% | - |
| 22.10.2024 | 476,25 | 476,25 | 473,25 | 473,25 | -2,29% | 10,00 |
| 21.10.2024 | 484,90 | 484,90 | 484,35 | 484,35 | -0,40% | 5,00 |
| 18.10.2024 | 486,30 | 486,30 | 486,30 | 486,30 | -1,14% | - |
| 17.10.2024 | 489,40 | 491,90 | 486,75 | 491,90 | 0,63% | 453,00 |
| 16.10.2024 | 478,40 | 488,80 | 477,60 | 488,80 | 1,54% | 40,00 |
| 15.10.2024 | 482,00 | 495,55 | 475,45 | 481,40 | 1,21% | 229,00 |
| 14.10.2024 | 470,75 | 475,65 | 470,75 | 475,65 | 0,74% | 30,00 |
| 11.10.2024 | 459,15 | 472,15 | 457,85 | 472,15 | 2,52% | 93,00 |
| 10.10.2024 | 460,05 | 460,55 | 460,00 | 460,55 | -0,23% | 101,00 |
| 09.10.2024 | 450,35 | 461,60 | 450,35 | 461,60 | 2,15% | 18,00 |
| 08.10.2024 | 448,75 | 451,90 | 448,00 | 451,90 | 0,18% | 122,00 |
| 07.10.2024 | 452,40 | 452,40 | 448,65 | 451,10 | 1,71% | 33,00 |
| 04.10.2024 | 439,25 | 443,50 | 439,25 | 443,50 | 0,21% | 30,00 |
| 03.10.2024 | 443,95 | 443,95 | 440,00 | 442,55 | -0,62% | 35,00 |
| 02.10.2024 | 441,00 | 445,30 | 438,85 | 445,30 | 0,33% | 17,00 |
| 01.10.2024 | 442,90 | 443,85 | 442,90 | 443,85 | 0,46% | 8,00 |
| 30.09.2024 | 447,75 | 447,75 | 441,80 | 441,80 | -1,82% | 19,00 |
| 27.09.2024 | 443,65 | 451,65 | 443,65 | 450,00 | 2,04% | 1.055,00 |
| 26.09.2024 | 441,00 | 441,00 | 441,00 | 441,00 | -0,37% | - |
| 25.09.2024 | 442,65 | 442,65 | 442,65 | 442,65 | -1,53% | - |
| 24.09.2024 | 446,05 | 449,55 | 446,05 | 449,55 | -0,50% | 2,00 |
| 23.09.2024 | 445,75 | 452,10 | 445,75 | 451,80 | 0,84% | 54,00 |
| 20.09.2024 | 449,45 | 449,45 | 448,05 | 448,05 | 2,52% | 104,00 |
| 19.09.2024 | 437,05 | 437,05 | 437,05 | 437,05 | 0,64% | - |
| 18.09.2024 | 435,30 | 437,65 | 434,25 | 434,25 | -0,08% | 14,00 |
| 17.09.2024 | 434,60 | 434,60 | 434,60 | 434,60 | 0,35% | - |
| 16.09.2024 | 433,10 | 433,10 | 433,10 | 433,10 | -0,02% | 12,00 |
| 13.09.2024 | 426,65 | 433,20 | 424,80 | 433,20 | 0,73% | 138,00 |
| 12.09.2024 | 426,60 | 430,05 | 426,60 | 430,05 | 0,55% | 50,00 |
| 11.09.2024 | 420,20 | 427,70 | 418,95 | 427,70 | 0,19% | 6,00 |
| 10.09.2024 | 440,75 | 442,70 | 425,55 | 426,90 | -4,68% | 155,00 |
| 09.09.2024 | 433,85 | 447,85 | 433,85 | 447,85 | 3,51% | 40,00 |
| 06.09.2024 | 437,00 | 437,00 | 432,65 | 432,65 | -1,94% | 60,00 |
| 05.09.2024 | 441,20 | 441,20 | 441,20 | 441,20 | -0,91% | - |
| 04.09.2024 | 437,65 | 445,25 | 437,65 | 445,25 | 0,19% | 37,00 |
| 03.09.2024 | 459,45 | 462,50 | 443,60 | 444,40 | -3,94% | 21,00 |
| 02.09.2024 | 462,65 | 462,65 | 462,65 | 462,65 | 0,47% | 5,00 |
| 30.08.2024 | 456,85 | 461,75 | 456,85 | 460,50 | -0,46% | 435,00 |
| 29.08.2024 | 448,75 | 462,65 | 448,75 | 462,65 | 1,87% | 216,00 |
| 28.08.2024 | 456,75 | 456,75 | 454,15 | 454,15 | -0,34% | 13,00 |
| 27.08.2024 | 453,40 | 455,70 | 453,40 | 455,70 | 0,43% | 100,00 |
| 26.08.2024 | 454,05 | 463,20 | 453,75 | 453,75 | -0,11% | 42,00 |
| 23.08.2024 | 446,95 | 457,65 | 446,95 | 454,25 | 2,33% | 5,00 |
| 22.08.2024 | 443,90 | 443,90 | 443,90 | 443,90 | -0,08% | - |
| 21.08.2024 | 446,20 | 450,40 | 444,25 | 444,25 | -2,68% | 87,00 |
| 20.08.2024 | 456,50 | 456,50 | 456,50 | 456,50 | 0,30% | 16,00 |
| 19.08.2024 | 457,75 | 457,75 | 454,25 | 455,15 | 0,37% | 16,00 |
| 16.08.2024 | 453,45 | 453,45 | 453,45 | 453,45 | -0,61% | - |
| 15.08.2024 | 452,00 | 456,25 | 452,00 | 456,25 | 1,05% | 17,00 |
| 14.08.2024 | 446,20 | 451,50 | 445,10 | 451,50 | 0,76% | 53,00 |
| 13.08.2024 | 443,00 | 448,10 | 443,00 | 448,10 | -0,19% | 40,00 |
| 12.08.2024 | 450,00 | 451,90 | 448,55 | 448,95 | 0,89% | 31,00 |
| 09.08.2024 | 443,25 | 449,10 | 443,25 | 445,00 | -0,30% | 21,00 |
| 08.08.2024 | 430,30 | 446,35 | 430,30 | 446,35 | 1,60% | 31,00 |
| 07.08.2024 | 430,95 | 442,95 | 430,95 | 439,30 | 1,94% | 59,00 |
| 06.08.2024 | 425,00 | 430,95 | 420,40 | 430,95 | 2,82% | 67,00 |
| 05.08.2024 | 418,00 | 419,15 | 400,10 | 419,15 | -3,37% | 166,00 |
| 02.08.2024 | 458,85 | 458,85 | 433,75 | 433,75 | -6,37% | 131,00 |
| 01.08.2024 | 470,85 | 472,00 | 463,25 | 463,25 | -1,46% | 122,00 |
| 31.07.2024 | 467,90 | 471,55 | 467,90 | 470,10 | 0,09% | 75,00 |
| 30.07.2024 | 453,85 | 469,70 | 453,85 | 469,70 | 1,53% | 23,00 |
| 29.07.2024 | 462,60 | 462,60 | 462,60 | 462,60 | 1,67% | 10,00 |
| 26.07.2024 | 453,05 | 455,00 | 453,05 | 455,00 | 1,96% | 20,00 |
| 25.07.2024 | 447,10 | 450,30 | 446,25 | 446,25 | -1,85% | 28,00 |
| 24.07.2024 | 451,00 | 456,00 | 451,00 | 454,65 | 1,46% | 232,00 |
| 23.07.2024 | 448,10 | 448,10 | 445,35 | 448,10 | 0,23% | 53,00 |
| 22.07.2024 | 448,40 | 449,00 | 445,20 | 447,05 | 0,24% | 152,00 |
| 19.07.2024 | 445,70 | 446,00 | 443,95 | 446,00 | -2,85% | 89,00 |
| 18.07.2024 | 458,35 | 462,05 | 458,35 | 459,10 | -0,41% | 5,00 |
| 17.07.2024 | 462,10 | 462,10 | 460,00 | 461,00 | -0,45% | 75,00 |
| 16.07.2024 | 454,60 | 463,10 | 450,00 | 463,10 | 4,07% | 33,00 |
| 15.07.2024 | 443,45 | 445,00 | 443,45 | 445,00 | 0,61% | 13,00 |
| 12.07.2024 | 439,65 | 442,40 | 439,65 | 442,30 | -0,24% | 25,00 |
| 11.07.2024 | 440,30 | 444,90 | 440,30 | 443,35 | 1,77% | 119,00 |
| 10.07.2024 | 435,65 | 435,65 | 435,65 | 435,65 | -0,89% | - |
| 09.07.2024 | 428,45 | 439,55 | 428,45 | 439,55 | 2,71% | 15,00 |
| 08.07.2024 | 430,35 | 430,35 | 427,95 | 427,95 | 0,71% | 62,00 |
| 05.07.2024 | 432,50 | 432,50 | 424,95 | 424,95 | -1,69% | 24,00 |
| 04.07.2024 | 432,25 | 432,25 | 432,25 | 432,25 | -0,06% | - |
| 03.07.2024 | 431,85 | 434,00 | 431,85 | 432,50 | 0,83% | 95,00 |
| 02.07.2024 | 430,25 | 433,15 | 428,95 | 428,95 | 0,52% | 84,00 |
| 01.07.2024 | 419,55 | 426,75 | 419,55 | 426,75 | 0,91% | 49,00 |
| 28.06.2024 | 416,35 | 422,90 | 416,35 | 422,90 | 1,54% | 39,00 |
| 27.06.2024 | 418,20 | 418,20 | 416,50 | 416,50 | -2,26% | 13,00 |
| 26.06.2024 | 426,15 | 426,15 | 426,15 | 426,15 | -1,81% | - |
| 25.06.2024 | 429,15 | 434,00 | 429,15 | 434,00 | 2,98% | 19,00 |
| 24.06.2024 | 419,40 | 421,45 | 419,40 | 421,45 | -0,37% | 10,00 |
| 21.06.2024 | 426,35 | 427,60 | 423,00 | 423,00 | -1,54% | 35,00 |
| 20.06.2024 | 425,55 | 429,60 | 425,55 | 429,60 | 1,25% | 1,00 |
| 19.06.2024 | 424,85 | 424,85 | 424,30 | 424,30 | 1,37% | 18,00 |
| 18.06.2024 | 418,55 | 418,55 | 418,55 | 418,55 | 0,87% | - |