511,580$
-1,49%
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 | 519,00 | 519,00 | 510,58 | 511,05 | -1,60% | 145.938,00 |
| 01.11.2024 | 518,95 | 526,69 | 517,66 | 519,34 | 0,29% | 346.689,00 |
| 31.10.2024 | 524,80 | 524,96 | 514,65 | 517,82 | -1,33% | 298.279,00 |
| 30.10.2024 | 523,77 | 530,88 | 522,70 | 524,80 | 0,10% | 252.021,00 |
| 29.10.2024 | 522,92 | 527,23 | 521,00 | 524,30 | 0,09% | 266.959,00 |
| 28.10.2024 | 515,58 | 524,56 | 513,22 | 523,84 | 2,21% | 175.349,00 |
| 25.10.2024 | 527,05 | 528,66 | 510,80 | 512,50 | -2,29% | 392.047,00 |
| 24.10.2024 | 518,50 | 525,02 | 518,35 | 524,53 | 1,44% | 306.198,00 |
| 23.10.2024 | 517,34 | 520,20 | 513,41 | 517,07 | -0,24% | 280.434,00 |
| 22.10.2024 | 515,00 | 519,62 | 513,00 | 518,32 | 0,09% | 288.110,00 |
| 21.10.2024 | 528,20 | 529,07 | 517,06 | 517,87 | -1,99% | 201.619,00 |
| 18.10.2024 | 530,12 | 530,78 | 526,89 | 528,39 | -0,11% | 329.767,00 |
| 17.10.2024 | 529,15 | 535,27 | 528,23 | 528,98 | -0,19% | 374.603,00 |
| 16.10.2024 | 524,70 | 536,23 | 524,70 | 529,99 | 1,41% | 506.242,00 |
| 15.10.2024 | 527,98 | 541,63 | 515,96 | 522,62 | -0,08% | 512.258,00 |
| 14.10.2024 | 517,73 | 523,02 | 516,00 | 523,02 | 1,29% | 189.069,00 |
| 11.10.2024 | 507,00 | 517,92 | 503,88 | 516,36 | 2,45% | 395.417,00 |
| 10.10.2024 | 505,00 | 506,32 | 499,67 | 504,02 | -0,23% | 215.795,00 |
| 09.10.2024 | 497,04 | 506,27 | 495,55 | 505,20 | 1,74% | 268.037,00 |
| 08.10.2024 | 496,30 | 498,41 | 492,76 | 496,55 | 0,39% | 199.277,00 |
| 07.10.2024 | 493,20 | 499,01 | 490,77 | 494,64 | -0,07% | 110.002,00 |
| 04.10.2024 | 488,00 | 496,33 | 486,08 | 495,00 | 1,82% | 259.687,00 |
| 03.10.2024 | 490,50 | 491,01 | 484,36 | 486,13 | -1,22% | 192.929,00 |
| 02.10.2024 | 488,05 | 494,86 | 487,76 | 492,11 | 0,42% | 177.892,00 |
| 01.10.2024 | 494,00 | 494,63 | 484,82 | 490,03 | -1,05% | 279.609,00 |
| 30.09.2024 | 497,00 | 497,00 | 488,90 | 495,23 | -0,76% | 137.563,00 |
| 27.09.2024 | 499,00 | 505,41 | 495,87 | 499,00 | 0,41% | 260.562,00 |
| 26.09.2024 | 493,11 | 498,31 | 492,95 | 496,98 | 1,15% | 209.886,00 |
| 25.09.2024 | 499,23 | 501,96 | 490,41 | 491,33 | -1,36% | 194.569,00 |
| 24.09.2024 | 498,00 | 500,00 | 494,31 | 498,10 | 0,12% | 149.214,00 |
| 23.09.2024 | 499,04 | 501,46 | 495,25 | 497,49 | -0,21% | 80.948,00 |
| 20.09.2024 | 504,37 | 504,37 | 495,50 | 498,55 | -1,11% | 236.783,00 |
| 19.09.2024 | 491,30 | 506,38 | 491,18 | 504,14 | 4,05% | 388.684,00 |
| 18.09.2024 | 486,25 | 492,93 | 482,00 | 484,51 | -0,19% | 215.858,00 |
| 17.09.2024 | 486,73 | 489,74 | 481,78 | 485,43 | -0,01% | 208.082,00 |
| 16.09.2024 | 481,98 | 487,38 | 479,50 | 485,47 | 1,28% | 113.214,00 |
| 13.09.2024 | 475,00 | 482,00 | 474,87 | 479,33 | 1,12% | 277.822,00 |
| 12.09.2024 | 473,47 | 474,36 | 466,03 | 474,00 | 0,67% | 248.405,00 |
| 11.09.2024 | 466,10 | 471,92 | 457,48 | 470,83 | 0,79% | 330.741,00 |
| 10.09.2024 | 485,59 | 489,96 | 461,60 | 467,14 | -4,35% | 445.613,00 |
| 09.09.2024 | 483,07 | 494,16 | 482,25 | 488,37 | 1,82% | 120.130,00 |
| 06.09.2024 | 486,18 | 495,26 | 477,18 | 479,66 | -1,68% | 313.375,00 |
| 05.09.2024 | 491,79 | 495,55 | 483,39 | 487,85 | -0,52% | 276.299,00 |
| 04.09.2024 | 486,74 | 496,16 | 486,14 | 490,41 | 0,60% | 249.933,00 |
| 03.09.2024 | 508,00 | 509,67 | 485,39 | 487,48 | -4,55% | 428.472,00 |
| 30.08.2024 | 509,00 | 511,17 | 505,18 | 510,72 | 0,05% | 196.351,00 |
| 29.08.2024 | 504,52 | 513,12 | 501,20 | 510,48 | 1,46% | 299.362,00 |
| 28.08.2024 | 506,76 | 508,37 | 498,55 | 503,13 | -0,86% | 290.282,00 |
| 27.08.2024 | 508,30 | 511,37 | 506,58 | 507,47 | -0,08% | 184.832,00 |
| 26.08.2024 | 511,00 | 513,26 | 505,33 | 507,86 | -0,28% | 95.916,00 |
| 23.08.2024 | 501,15 | 512,45 | 500,02 | 509,30 | 2,21% | 402.350,00 |
| 22.08.2024 | 497,03 | 499,66 | 494,93 | 498,31 | 0,38% | 173.457,00 |
| 21.08.2024 | 498,30 | 500,64 | 494,10 | 496,41 | -0,13% | 169.094,00 |
| 20.08.2024 | 503,94 | 504,14 | 496,61 | 497,07 | -1,50% | 239.169,00 |
| 19.08.2024 | 503,20 | 506,96 | 502,04 | 504,66 | 0,03% | 86.205,00 |
| 16.08.2024 | 498,75 | 504,93 | 498,75 | 504,50 | 1,12% | 242.501,00 |
| 15.08.2024 | 499,61 | 506,91 | 498,26 | 498,92 | 0,06% | 252.887,00 |
| 14.08.2024 | 493,28 | 499,44 | 488,73 | 498,62 | 1,39% | 273.409,00 |
| 13.08.2024 | 488,00 | 493,28 | 486,49 | 491,80 | 1,30% | 209.772,00 |
| 12.08.2024 | 489,77 | 492,08 | 483,77 | 485,50 | -1,00% | 146.876,00 |
| 09.08.2024 | 485,63 | 491,96 | 482,29 | 490,38 | 0,96% | 361.629,00 |
| 08.08.2024 | 475,47 | 487,82 | 475,47 | 485,73 | 2,72% | 429.324,00 |
| 07.08.2024 | 476,16 | 488,46 | 472,58 | 472,88 | 0,57% | 483.557,00 |
| 06.08.2024 | 463,84 | 475,17 | 457,76 | 470,18 | 2,44% | 458.297,00 |
| 05.08.2024 | 459,99 | 463,08 | 437,36 | 458,97 | -2,42% | 350.384,00 |
| 02.08.2024 | 495,01 | 496,97 | 467,27 | 470,33 | -5,99% | 900.681,00 |
| 01.08.2024 | 510,00 | 513,86 | 494,74 | 500,30 | -1,71% | 419.028,00 |
| 31.07.2024 | 510,30 | 517,28 | 505,30 | 509,00 | 0,65% | 383.550,00 |
| 30.07.2024 | 495,93 | 509,35 | 495,47 | 505,72 | 2,59% | 462.016,00 |
| 29.07.2024 | 500,95 | 501,94 | 491,24 | 492,97 | -1,25% | 144.366,00 |
| 26.07.2024 | 496,19 | 504,00 | 495,28 | 499,22 | 1,56% | 420.958,00 |
| 25.07.2024 | 487,06 | 496,08 | 483,62 | 491,56 | 1,04% | 306.726,00 |
| 24.07.2024 | 489,36 | 495,81 | 485,81 | 486,51 | -1,17% | 403.201,00 |
| 23.07.2024 | 486,94 | 495,65 | 486,06 | 492,28 | 1,06% | 356.746,00 |
| 22.07.2024 | 486,60 | 489,42 | 482,83 | 487,10 | 0,48% | 160.563,00 |
| 19.07.2024 | 486,50 | 492,26 | 483,19 | 484,76 | -0,23% | 421.795,00 |
| 18.07.2024 | 501,55 | 503,69 | 484,31 | 485,89 | -3,22% | 524.137,00 |
| 17.07.2024 | 501,79 | 509,43 | 499,42 | 502,07 | -0,24% | 524.538,00 |
| 16.07.2024 | 490,21 | 506,59 | 490,00 | 503,28 | 2,23% | 565.322,00 |
| 15.07.2024 | 484,00 | 492,98 | 475,01 | 492,28 | 2,58% | 316.956,00 |
| 12.07.2024 | 479,15 | 483,93 | 478,25 | 479,89 | 0,15% | 489.338,00 |
| 11.07.2024 | 479,46 | 483,15 | 476,30 | 479,17 | 0,06% | 350.912,00 |
| 10.07.2024 | 472,99 | 479,84 | 469,99 | 478,90 | 1,26% | 255.183,00 |
| 09.07.2024 | 466,82 | 479,22 | 461,60 | 472,96 | 1,76% | 479.635,00 |
| 08.07.2024 | 464,85 | 474,74 | 464,06 | 464,76 | 0,03% | 157.510,00 |
| 05.07.2024 | 468,66 | 468,66 | 460,17 | 464,64 | -0,91% | 207.265,00 |
| 03.07.2024 | 466,11 | 469,82 | 465,88 | 468,89 | 0,68% | 172.831,00 |
| 02.07.2024 | 460,52 | 466,27 | 459,60 | 465,72 | 0,47% | 224.647,00 |
| 01.07.2024 | 455,51 | 464,02 | 453,90 | 463,56 | 2,48% | 193.286,00 |
| 28.06.2024 | 449,06 | 457,11 | 448,70 | 452,33 | 1,44% | 373.029,00 |
| 27.06.2024 | 449,27 | 449,69 | 442,80 | 445,90 | -2,29% | 388.278,00 |
| 26.06.2024 | 456,01 | 457,98 | 452,58 | 456,36 | -0,21% | 255.755,00 |
| 25.06.2024 | 461,47 | 464,07 | 456,75 | 457,30 | -1,03% | 217.487,00 |
| 24.06.2024 | 450,99 | 463,51 | 449,89 | 462,08 | 2,62% | 150.247,00 |
| 21.06.2024 | 457,42 | 460,64 | 449,91 | 450,28 | -1,68% | 306.139,00 |
| 20.06.2024 | 458,53 | 460,34 | 455,26 | 457,96 | 0,11% | 378.886,00 |
| 18.06.2024 | 449,45 | 457,70 | 448,63 | 457,44 | 1,58% | 283.049,00 |
| 17.06.2024 | 446,37 | 450,79 | 443,59 | 450,32 | 0,82% | 139.910,00 |
| 14.06.2024 | 442,01 | 448,22 | 439,34 | 446,67 | 0,05% | 397.074,00 |
| 13.06.2024 | 447,32 | 448,50 | 442,16 | 446,44 | -0,48% | 335.333,00 |