Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 2.003,10 | 2.050,92 | 2.002,79 | 2.020,71 | 0,16% | - |
25.02.2021 | 2.054,70 | 2.056,01 | 0,00 | 2.017,45 | -3,16% | - |
24.02.2021 | 2.050,08 | 2.088,53 | 2.043,91 | 2.083,32 | 1,13% | - |
23.02.2021 | 2.027,09 | 2.072,58 | 2.014,28 | 2.060,04 | 0,25% | - |
22.02.2021 | 2.064,05 | 2.080,00 | 2.053,30 | 2.054,82 | -1,61% | - |
19.02.2021 | 2.114,51 | 2.118,09 | 2.083,70 | 2.088,48 | -0,87% | - |
18.02.2021 | 2.101,48 | 2.121,68 | 2.095,22 | 2.106,84 | -0,58% | - |
17.02.2021 | 2.102,59 | 2.122,70 | 0,00 | 2.119,20 | 0,40% | - |
16.02.2021 | 2.135,44 | 2.145,32 | 2.106,83 | 2.110,82 | 0,71% | - |
12.02.2021 | 2.086,93 | 2.099,49 | 2.080,77 | 2.095,84 | 0,37% | - |
11.02.2021 | 2.069,74 | 2.090,93 | 2.069,16 | 2.088,14 | 0,07% | - |
10.02.2021 | 2.061,10 | 2.090,81 | 0,00 | 2.086,75 | 0,59% | - |
09.02.2021 | 2.088,70 | 2.096,55 | 2.070,14 | 2.074,54 | -0,47% | - |
08.02.2021 | 2.078,08 | 2.086,15 | 2.063,88 | 2.084,34 | -0,23% | - |
05.02.2021 | 2.063,08 | 2.095,58 | 2.055,68 | 2.089,16 | 1,71% | - |
04.02.2021 | 2.043,16 | 2.056,65 | 2.035,44 | 2.054,03 | -0,18% | - |
03.02.2021 | 2.053,58 | 2.106,30 | 2.043,93 | 2.057,64 | 7,27% | - |
02.02.2021 | 1.919,89 | 1.938,26 | 1.917,44 | 1.918,20 | 1,32% | - |
01.02.2021 | 1.861,50 | 1.915,28 | 1.853,06 | 1.893,14 | 3,68% | - |
29.01.2021 | 1.839,42 | 1.846,94 | 1.802,01 | 1.825,85 | -1,47% | - |
28.01.2021 | 1.848,56 | 1.887,23 | 1.842,72 | 1.853,01 | 1,83% | - |
27.01.2021 | 1.820,44 | 1.820,58 | 0,00 | 1.819,71 | -4,66% | - |
26.01.2021 | 1.895,81 | 1.915,54 | 1.894,56 | 1.908,73 | 0,76% | - |
25.01.2021 | 1.899,31 | 1.899,31 | 1.859,52 | 1.894,33 | 0,12% | - |
22.01.2021 | 1.900,19 | 1.904,37 | 1.890,67 | 1.892,02 | 0,40% | - |
21.01.2021 | 1.916,61 | 1.924,31 | 1.879,69 | 1.884,49 | 0,18% | - |
20.01.2021 | 1.854,57 | 1.899,28 | 0,00 | 1.881,13 | 5,39% | - |
19.01.2021 | 1.783,95 | 1.784,93 | 1.783,16 | 1.784,93 | 3,28% | - |
15.01.2021 | 1.722,35 | 1.744,67 | 0,00 | 1.728,25 | -0,19% | - |
14.01.2021 | 1.755,87 | 1.762,19 | 1.726,43 | 1.731,49 | -0,95% | - |
13.01.2021 | 1.747,75 | 1.748,21 | 0,00 | 1.748,01 | 0,59% | - |
12.01.2021 | 1.744,16 | 1.752,01 | 1.716,36 | 1.737,71 | -1,07% | - |
11.01.2021 | 1.757,57 | 1.757,57 | 0,00 | 1.756,44 | -2,33% | - |
08.01.2021 | 1.796,68 | 1.798,28 | 1.796,68 | 1.798,28 | 1,33% | - |
07.01.2021 | 1.759,59 | 1.777,92 | 0,00 | 1.774,70 | 2,98% | - |
06.01.2021 | 1.727,40 | 1.727,58 | 1.723,38 | 1.723,38 | -0,92% | - |
05.01.2021 | 1.739,83 | 1.740,07 | 1.739,36 | 1.739,36 | 0,74% | - |
04.01.2021 | 1.746,84 | 1.755,99 | 1.707,62 | 1.726,56 | -1,54% | - |
31.12.2020 | 1.745,98 | 1.754,06 | 1.739,73 | 1.753,51 | 0,97% | - |
30.12.2020 | 1.747,00 | 1.749,75 | 1.728,09 | 1.736,69 | -1,16% | - |
29.12.2020 | 1.769,31 | 1.772,12 | 1.755,39 | 1.757,02 | -0,98% | - |
28.12.2020 | 1.756,75 | 1.787,13 | 0,00 | 1.774,43 | 2,52% | - |
24.12.2020 | 1.733,14 | 1.737,55 | 1.704,27 | 1.730,75 | -0,08% | - |
23.12.2020 | 1.726,36 | 1.737,98 | 1.721,30 | 1.732,15 | 0,73% | - |
22.12.2020 | 1.719,11 | 1.719,66 | 1.719,11 | 1.719,66 | -0,93% | - |
21.12.2020 | 1.734,07 | 1.735,72 | 1.733,81 | 1.735,72 | 0,65% | - |
18.12.2020 | 1.729,32 | 1.740,43 | 0,00 | 1.724,47 | -1,00% | - |
17.12.2020 | 1.739,29 | 1.746,52 | 1.735,83 | 1.741,92 | -0,87% | - |
16.12.2020 | 1.757,22 | 1.761,31 | 0,00 | 1.757,13 | -0,18% | - |
15.12.2020 | 1.752,61 | 1.762,48 | 1.741,93 | 1.760,22 | 0,37% | - |
14.12.2020 | 1.755,30 | 1.755,76 | 1.749,54 | 1.753,67 | -1,11% | - |
11.12.2020 | 1.764,18 | 1.777,56 | 1.754,32 | 1.773,31 | 0,29% | - |
10.12.2020 | 1.759,77 | 1.775,14 | 1.755,06 | 1.768,25 | -0,66% | - |
09.12.2020 | 1.821,82 | 1.823,77 | 1.762,08 | 1.780,00 | -1,69% | - |
08.12.2020 | 1.798,31 | 1.829,94 | 1.797,77 | 1.810,67 | -0,11% | - |
07.12.2020 | 1.823,10 | 1.825,33 | 1.802,65 | 1.812,70 | -0,52% | - |
04.12.2020 | 1.823,57 | 1.827,98 | 1.820,08 | 1.822,17 | -0,26% | - |
03.12.2020 | 1.841,59 | 1.842,71 | 1.817,09 | 1.826,89 | -0,07% | - |
02.12.2020 | 1.802,82 | 1.832,55 | 1.795,14 | 1.828,20 | 1,83% | - |
01.12.2020 | 1.796,26 | 1.802,25 | 1.792,92 | 1.795,42 | -0,31% | - |
30.11.2020 | 1.751,46 | 1.802,25 | 1.751,45 | 1.801,05 | 0,70% | - |
27.11.2020 | 1.786,79 | 1.815,23 | 1.775,63 | 1.788,56 | 1,36% | - |
25.11.2020 | 1.752,79 | 1.770,73 | 1.752,40 | 1.764,63 | 0,07% | - |
24.11.2020 | 1.724,35 | 1.766,22 | 1.722,43 | 1.763,31 | 2,07% | - |
23.11.2020 | 1.725,94 | 1.734,06 | 1.710,40 | 1.727,61 | -0,63% | - |
20.11.2020 | 1.760,30 | 1.768,22 | 1.735,01 | 1.738,59 | -1,13% | - |
19.11.2020 | 1.738,46 | 1.763,40 | 1.737,99 | 1.758,50 | 1,06% | - |
18.11.2020 | 1.743,23 | 1.743,23 | 0,00 | 1.740,02 | -1,27% | - |
17.11.2020 | 1.761,02 | 1.777,15 | 1.759,81 | 1.762,38 | -0,75% | - |
16.11.2020 | 1.787,40 | 1.791,29 | 1.762,08 | 1.775,64 | 0,19% | - |
13.11.2020 | 1.743,72 | 1.776,20 | 1.736,75 | 1.772,28 | 1,66% | - |
12.11.2020 | 1.741,53 | 1.743,31 | 1.741,13 | 1.743,31 | -0,21% | - |
11.11.2020 | 1.755,85 | 1.758,60 | 1.743,12 | 1.747,05 | 0,35% | - |
10.11.2020 | 1.751,61 | 1.753,15 | 1.717,92 | 1.740,97 | -1,15% | - |
09.11.2020 | 1.761,87 | 1.761,87 | 1.761,24 | 1.761,31 | 0,12% | - |
06.11.2020 | 1.738,19 | 1.768,14 | 1.738,19 | 1.759,27 | -0,06% | - |
05.11.2020 | 1.783,30 | 1.791,58 | 0,00 | 1.760,40 | 0,55% | - |
04.11.2020 | 1.730,78 | 1.770,23 | 1.724,86 | 1.750,71 | 6,30% | - |
03.11.2020 | 1.628,30 | 1.658,31 | 1.625,43 | 1.646,94 | 1,73% | - |
02.11.2020 | 0,00 | 1.658,16 | 0,00 | 1.618,93 | 0,10% | - |
30.10.2020 | 1.647,61 | 1.650,54 | 0,00 | 1.617,30 | 3,19% | - |
29.10.2020 | 1.544,60 | 1.588,64 | 1.538,70 | 1.567,28 | 3,72% | - |
28.10.2020 | 1.536,02 | 1.536,41 | 1.510,38 | 1.511,08 | -5,52% | - |
27.10.2020 | 1.583,39 | 1.602,14 | 1.576,78 | 1.599,31 | 0,89% | - |
26.10.2020 | 1.616,55 | 1.617,13 | 1.567,69 | 1.585,13 | -2,93% | - |
23.10.2020 | 0,00 | 1.633,77 | 0,00 | 1.632,94 | 1,70% | - |
22.10.2020 | 1.597,56 | 1.613,64 | 1.577,43 | 1.605,62 | 1,28% | - |
21.10.2020 | 1.612,58 | 1.612,58 | 1.581,23 | 1.585,33 | 2,18% | - |
20.10.2020 | 0,00 | 1.573,42 | 0,00 | 1.551,55 | 1,41% | - |
19.10.2020 | 1.565,44 | 1.565,81 | 0,00 | 1.530,03 | -2,35% | - |
16.10.2020 | 0,00 | 1.577,56 | 0,00 | 1.566,88 | 0,76% | - |
15.10.2020 | 0,00 | 1.570,93 | 0,00 | 1.555,09 | -0,51% | - |
14.10.2020 | 1.583,06 | 1.583,06 | 1.546,06 | 1.563,13 | -0,33% | - |
13.10.2020 | 1.581,65 | 1.584,11 | 1.559,26 | 1.568,34 | 0,20% | - |
12.10.2020 | 1.540,80 | 1.588,43 | 1.539,42 | 1.565,23 | 3,66% | - |
09.10.2020 | 1.497,38 | 1.511,83 | 1.493,71 | 1.509,97 | 1,77% | - |
08.10.2020 | 1.481,37 | 1.488,10 | 1.473,90 | 1.483,73 | 1,71% | - |
07.10.2020 | 1.446,16 | 1.462,92 | 1.433,25 | 1.458,86 | 0,38% | - |
06.10.2020 | 1.474,86 | 1.484,16 | 1.446,32 | 1.453,30 | -2,03% | - |
05.10.2020 | 0,00 | 1.484,60 | 0,00 | 1.483,48 | 1,84% | - |