566,768$
2,31%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 554,94 | 572,90 | 553,38 | 566,10 | 2,19% | 4.515.921,00 |
| 19.12.2024 | 561,45 | 567,00 | 553,60 | 553,99 | 0,68% | 2.755.784,00 |
| 18.12.2024 | 578,00 | 579,47 | 544,49 | 550,25 | -4,25% | 3.271.563,00 |
| 17.12.2024 | 580,84 | 581,61 | 572,29 | 574,68 | -1,99% | 2.314.490,00 |
| 16.12.2024 | 588,00 | 588,27 | 578,70 | 586,33 | 0,15% | 1.713.320,00 |
| 13.12.2024 | 594,00 | 595,00 | 585,08 | 585,48 | -1,04% | 1.215.371,00 |
| 12.12.2024 | 592,00 | 596,32 | 588,61 | 591,61 | -0,16% | 1.218.538,00 |
| 11.12.2024 | 587,89 | 593,71 | 586,90 | 592,56 | 1,29% | 2.195.314,00 |
| 10.12.2024 | 590,30 | 596,27 | 583,76 | 585,03 | -1,53% | 2.600.805,00 |
| 09.12.2024 | 599,51 | 603,00 | 593,72 | 594,12 | -0,93% | 1.633.266,00 |
| 06.12.2024 | 597,16 | 600,00 | 594,37 | 599,68 | 0,48% | 1.405.677,00 |
| 05.12.2024 | 600,69 | 606,56 | 596,35 | 596,80 | -0,32% | 1.672.772,00 |
| 04.12.2024 | 603,20 | 604,28 | 596,76 | 598,71 | -0,56% | 1.617.529,00 |
| 03.12.2024 | 609,00 | 611,42 | 600,80 | 602,08 | 0,06% | 1.718.093,00 |
| 02.12.2024 | 609,00 | 611,91 | 601,30 | 601,71 | -1,13% | 1.804.365,00 |
| 29.11.2024 | 608,98 | 612,73 | 607,06 | 608,57 | 0,52% | 1.170.180,00 |
| 27.11.2024 | 607,68 | 612,25 | 603,28 | 605,43 | -0,01% | 1.424.558,00 |
| 26.11.2024 | 600,13 | 607,19 | 593,00 | 605,50 | 0,41% | 2.846.937,00 |
| 25.11.2024 | 608,79 | 611,30 | 598,83 | 603,03 | 0,04% | 2.940.763,00 |
| 22.11.2024 | 596,22 | 603,94 | 594,44 | 602,78 | 1,12% | 1.733.996,00 |
| 21.11.2024 | 586,51 | 600,70 | 584,51 | 596,11 | 2,44% | 2.282.297,00 |
| 20.11.2024 | 584,76 | 587,80 | 576,62 | 581,93 | 0,09% | 1.528.869,00 |
| 19.11.2024 | 579,95 | 584,76 | 575,51 | 581,38 | -1,12% | 2.217.724,00 |
| 18.11.2024 | 594,81 | 595,07 | 584,72 | 587,99 | -0,94% | 1.857.601,00 |
| 15.11.2024 | 593,36 | 595,14 | 587,09 | 593,54 | 0,84% | 2.007.812,00 |
| 14.11.2024 | 599,17 | 601,53 | 586,24 | 588,61 | -0,94% | 1.670.468,00 |
| 13.11.2024 | 595,05 | 603,55 | 592,65 | 594,22 | 0,28% | 1.763.195,00 |
| 12.11.2024 | 600,27 | 602,09 | 591,47 | 592,59 | -1,62% | 2.392.850,00 |
| 11.11.2024 | 598,30 | 607,15 | 596,16 | 602,34 | 2,22% | 2.510.802,00 |
| 08.11.2024 | 586,42 | 595,15 | 581,30 | 589,26 | 1,22% | 2.713.956,00 |
| 07.11.2024 | 590,00 | 595,00 | 581,52 | 582,17 | -2,32% | 4.475.600,00 |
| 06.11.2024 | 567,30 | 598,60 | 566,10 | 595,98 | 13,10% | 8.042.841,00 |
| 05.11.2024 | 513,00 | 527,46 | 512,60 | 526,96 | 3,03% | 2.169.936,00 |
| 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% | 1.625.284,00 |
| 31.10.2024 | 522,44 | 525,00 | 514,53 | 517,79 | -1,26% | 2.061.658,00 |
| 30.10.2024 | 523,40 | 530,78 | 523,07 | 524,40 | 0,02% | 1.441.947,00 |
| 29.10.2024 | 521,18 | 527,24 | 521,00 | 524,28 | 0,13% | 1.281.786,00 |
| 28.10.2024 | 515,40 | 524,59 | 514,97 | 523,58 | 2,14% | 1.687.386,00 |
| 25.10.2024 | 528,05 | 528,80 | 510,74 | 512,60 | -2,27% | 1.633.203,00 |
| 24.10.2024 | 519,00 | 525,00 | 518,20 | 524,50 | 1,41% | 2.058.176,00 |
| 23.10.2024 | 515,80 | 520,00 | 513,40 | 517,20 | -0,21% | 1.263.151,00 |
| 22.10.2024 | 515,61 | 519,63 | 512,94 | 518,30 | 0,10% | 1.587.978,00 |
| 21.10.2024 | 528,00 | 529,85 | 517,00 | 517,80 | -2,02% | 1.752.085,00 |
| 18.10.2024 | 529,39 | 530,77 | 526,87 | 528,50 | -0,09% | 1.779.315,00 |
| 17.10.2024 | 531,24 | 535,29 | 528,23 | 529,00 | -0,16% | 2.123.514,00 |
| 16.10.2024 | 530,00 | 536,22 | 525,97 | 529,86 | 1,43% | 2.649.018,00 |
| 15.10.2024 | 538,80 | 540,51 | 515,51 | 522,38 | -0,07% | 4.525.395,00 |
| 14.10.2024 | 517,65 | 523,07 | 515,51 | 522,75 | 1,25% | 2.174.891,00 |
| 11.10.2024 | 508,00 | 517,97 | 507,80 | 516,30 | 2,50% | 2.409.660,00 |
| 10.10.2024 | 506,31 | 506,80 | 499,59 | 503,72 | -0,29% | 1.309.042,00 |
| 09.10.2024 | 498,20 | 506,27 | 495,25 | 505,18 | 1,73% | 1.695.949,00 |
| 08.10.2024 | 497,00 | 498,34 | 492,78 | 496,57 | 0,39% | 1.296.762,00 |
| 07.10.2024 | 494,63 | 499,01 | 490,79 | 494,62 | -0,11% | 1.173.326,00 |
| 04.10.2024 | 495,64 | 496,31 | 486,00 | 495,16 | 1,86% | 1.721.821,00 |
| 03.10.2024 | 489,93 | 490,51 | 484,20 | 486,10 | -1,20% | 1.290.719,00 |
| 02.10.2024 | 491,17 | 494,86 | 487,95 | 491,99 | 0,37% | 1.445.116,00 |
| 01.10.2024 | 494,58 | 494,58 | 484,61 | 490,17 | -1,00% | 1.528.568,00 |
| 30.09.2024 | 495,97 | 496,52 | 488,90 | 495,11 | -0,68% | 1.603.079,00 |
| 27.09.2024 | 498,97 | 505,40 | 495,86 | 498,51 | 0,32% | 1.420.298,00 |
| 26.09.2024 | 494,00 | 498,40 | 492,48 | 496,92 | 1,18% | 1.378.145,00 |
| 25.09.2024 | 498,50 | 502,00 | 490,39 | 491,14 | -1,38% | 1.763.943,00 |
| 24.09.2024 | 497,59 | 499,56 | 494,10 | 498,02 | 0,12% | 1.035.466,00 |
| 23.09.2024 | 498,21 | 501,40 | 495,22 | 497,41 | -0,20% | 953.191,00 |
| 20.09.2024 | 500,19 | 502,05 | 495,48 | 498,43 | -1,07% | 4.452.617,00 |
| 19.09.2024 | 494,74 | 506,41 | 493,46 | 503,83 | 3,97% | 3.060.671,00 |
| 18.09.2024 | 485,40 | 492,99 | 481,77 | 484,58 | -0,17% | 1.699.498,00 |
| 17.09.2024 | 488,00 | 489,73 | 481,80 | 485,39 | 0,05% | 1.444.884,00 |
| 16.09.2024 | 481,43 | 487,38 | 479,49 | 485,16 | 1,29% | 1.500.456,00 |
| 13.09.2024 | 475,99 | 482,10 | 475,50 | 478,99 | 1,04% | 1.794.645,00 |
| 12.09.2024 | 471,30 | 474,34 | 465,40 | 474,06 | 0,61% | 1.482.197,00 |
| 11.09.2024 | 463,98 | 471,89 | 457,48 | 471,17 | 0,86% | 2.426.457,00 |
| 10.09.2024 | 489,13 | 489,20 | 461,57 | 467,13 | -4,39% | 3.583.073,00 |
| 09.09.2024 | 485,53 | 494,28 | 483,39 | 488,57 | 1,87% | 1.714.183,00 |
| 06.09.2024 | 486,60 | 495,41 | 477,06 | 479,61 | -1,70% | 1.995.561,00 |
| 05.09.2024 | 493,58 | 495,77 | 483,07 | 487,88 | -0,56% | 1.828.331,00 |
| 04.09.2024 | 486,70 | 496,20 | 486,70 | 490,64 | 0,65% | 1.509.436,00 |
| 03.09.2024 | 507,47 | 509,70 | 485,40 | 487,46 | -4,47% | 2.373.571,00 |
| 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% | 1.566.250,00 |
| 28.08.2024 | 506,60 | 508,37 | 498,47 | 503,33 | -0,77% | 1.568.072,00 |
| 27.08.2024 | 507,84 | 511,48 | 506,59 | 507,26 | -0,12% | 977.917,00 |
| 26.08.2024 | 512,34 | 513,50 | 505,32 | 507,87 | -0,30% | 1.084.335,00 |
| 23.08.2024 | 502,75 | 512,44 | 499,85 | 509,42 | 2,34% | 1.751.832,00 |
| 22.08.2024 | 497,00 | 499,70 | 494,79 | 497,75 | 0,26% | 944.020,00 |
| 21.08.2024 | 499,50 | 500,78 | 494,03 | 496,46 | -0,18% | 917.087,00 |
| 20.08.2024 | 503,87 | 504,16 | 496,50 | 497,34 | -1,45% | 2.122.653,00 |
| 19.08.2024 | 505,00 | 507,78 | 501,86 | 504,68 | 0,08% | 1.028.042,00 |
| 16.08.2024 | 497,05 | 504,91 | 497,00 | 504,26 | 1,05% | 1.587.216,00 |
| 15.08.2024 | 505,00 | 506,91 | 498,26 | 499,02 | 0,06% | 1.732.298,00 |
| 14.08.2024 | 492,90 | 499,35 | 488,40 | 498,70 | 1,37% | 1.545.768,00 |
| 13.08.2024 | 490,29 | 493,27 | 486,47 | 491,94 | 1,33% | 1.243.798,00 |
| 12.08.2024 | 490,26 | 492,87 | 483,75 | 485,50 | -0,97% | 1.839.468,00 |
| 09.08.2024 | 485,02 | 492,00 | 482,20 | 490,26 | 0,92% | 1.622.719,00 |
| 08.08.2024 | 477,87 | 487,73 | 477,16 | 485,77 | 2,70% | 1.936.684,00 |
| 07.08.2024 | 479,39 | 488,55 | 472,57 | 473,01 | 0,59% | 2.587.633,00 |
| 06.08.2024 | 461,01 | 475,25 | 457,43 | 470,22 | 2,44% | 2.209.283,00 |
| 05.08.2024 | 447,59 | 463,18 | 437,37 | 459,02 | -2,47% | 4.177.225,00 |
| 02.08.2024 | 491,10 | 494,46 | 467,21 | 470,64 | -5,89% | 6.115.462,00 |
| 01.08.2024 | 510,00 | 514,02 | 494,68 | 500,12 | -1,75% | 4.006.779,00 |