165,070$
-1,57%
Echtzeit-Aktienkurs Alphabet
Bid:
Ask:
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 165,85 | 166,46 | 163,90 | 164,76 | -1,76% | 38.604.587,00 |
| 21.11.2024 | 175,48 | 175,96 | 163,70 | 167,71 | -4,70% | 17.841.583,00 |
| 20.11.2024 | 177,34 | 177,68 | 173,78 | 175,98 | -1,20% | 18.829.757,00 |
| 19.11.2024 | 173,72 | 178,87 | 173,56 | 178,12 | 1,61% | 23.169.087,00 |
| 18.11.2024 | 173,42 | 175,44 | 172,90 | 175,30 | 1,63% | 19.427.538,00 |
| 15.11.2024 | 173,73 | 174,14 | 171,22 | 172,49 | -1,76% | 32.504.649,00 |
| 14.11.2024 | 178,28 | 178,82 | 174,32 | 175,58 | -1,84% | 30.529.361,00 |
| 13.11.2024 | 180,46 | 180,96 | 178,54 | 178,88 | -1,51% | 22.536.192,00 |
| 12.11.2024 | 179,82 | 182,49 | 179,39 | 181,62 | 0,70% | 22.677.159,00 |
| 11.11.2024 | 178,58 | 180,55 | 178,47 | 180,35 | 1,12% | 16.167.312,00 |
| 08.11.2024 | 180,65 | 180,90 | 178,08 | 178,35 | -1,33% | 22.006.182,00 |
| 07.11.2024 | 177,41 | 181,08 | 177,19 | 180,75 | 2,40% | 24.964.689,00 |
| 06.11.2024 | 173,80 | 176,94 | 173,50 | 176,51 | 3,99% | 32.166.529,00 |
| 05.11.2024 | 169,43 | 170,53 | 168,84 | 169,74 | 0,29% | 17.813.834,00 |
| 04.11.2024 | 169,93 | 170,73 | 168,01 | 169,25 | -1,19% | 17.969.959,00 |
| 01.11.2024 | 170,07 | 172,32 | 168,88 | 171,29 | 0,16% | 31.796.477,00 |
| 31.10.2024 | 173,13 | 176,82 | 171,00 | 171,02 | -2,01% | 37.569.234,00 |
| 30.10.2024 | 180,68 | 182,02 | 174,06 | 174,52 | 2,85% | 64.645.849,00 |
| 29.10.2024 | 167,73 | 170,38 | 167,09 | 169,68 | 1,78% | 42.169.025,00 |
| 28.10.2024 | 168,75 | 168,75 | 163,95 | 166,72 | 0,88% | 32.138.641,00 |
| 25.10.2024 | 163,67 | 165,59 | 163,42 | 165,27 | 1,57% | 19.828.884,00 |
| 24.10.2024 | 162,83 | 163,33 | 161,01 | 162,72 | -0,04% | 22.412.527,00 |
| 23.10.2024 | 164,76 | 165,82 | 161,93 | 162,78 | -1,43% | 18.280.518,00 |
| 22.10.2024 | 162,98 | 165,77 | 162,98 | 165,14 | 0,65% | 16.568.121,00 |
| 21.10.2024 | 162,95 | 164,50 | 162,62 | 164,07 | 0,40% | 20.946.455,00 |
| 18.10.2024 | 163,19 | 164,71 | 163,08 | 163,42 | 0,30% | 19.757.661,00 |
| 17.10.2024 | 165,73 | 166,37 | 162,76 | 162,93 | -1,35% | 21.453.395,00 |
| 16.10.2024 | 164,53 | 165,80 | 163,74 | 165,16 | -0,18% | 16.406.030,00 |
| 15.10.2024 | 165,79 | 167,68 | 164,63 | 165,46 | 0,30% | 20.247.195,00 |
| 14.10.2024 | 163,64 | 166,23 | 163,40 | 164,96 | 1,05% | 19.016.141,00 |
| 11.10.2024 | 162,13 | 163,90 | 161,24 | 163,24 | 0,72% | 15.344.251,00 |
| 10.10.2024 | 160,87 | 163,07 | 160,40 | 162,08 | 0,14% | 14.144.068,00 |
| 09.10.2024 | 163,45 | 164,84 | 159,74 | 161,86 | -1,53% | 31.181.774,00 |
| 08.10.2024 | 163,94 | 164,73 | 162,87 | 164,38 | 0,86% | 23.072.733,00 |
| 07.10.2024 | 167,72 | 168,48 | 162,75 | 162,98 | -2,44% | 22.463.140,00 |
| 04.10.2024 | 168,06 | 168,23 | 165,48 | 167,06 | 0,72% | 19.093.724,00 |
| 03.10.2024 | 164,41 | 166,64 | 163,92 | 165,86 | 0,00% | 15.073.101,00 |
| 02.10.2024 | 166,42 | 167,52 | 164,73 | 165,86 | -0,68% | 17.760.179,00 |
| 01.10.2024 | 167,69 | 169,16 | 164,58 | 166,99 | 0,69% | 28.338.123,00 |
| 30.09.2024 | 163,32 | 166,15 | 163,26 | 165,85 | 1,16% | 20.481.303,00 |
| 27.09.2024 | 162,81 | 165,70 | 162,63 | 163,95 | 0,75% | 21.101.307,00 |
| 26.09.2024 | 163,64 | 164,08 | 162,28 | 162,73 | 0,77% | 20.319.336,00 |
| 25.09.2024 | 161,47 | 162,81 | 161,30 | 161,49 | -0,49% | 18.869.199,00 |
| 24.09.2024 | 163,03 | 163,22 | 160,69 | 162,29 | 0,27% | 23.332.147,00 |
| 23.09.2024 | 164,35 | 165,49 | 161,67 | 161,85 | -1,06% | 24.150.852,00 |
| 20.09.2024 | 163,50 | 163,73 | 162,06 | 163,59 | 0,89% | 40.896.438,00 |
| 19.09.2024 | 163,71 | 163,79 | 161,34 | 162,14 | 1,46% | 26.587.733,00 |
| 18.09.2024 | 159,86 | 160,50 | 158,60 | 159,81 | 0,31% | 23.677.315,00 |
| 17.09.2024 | 159,02 | 160,55 | 158,38 | 159,32 | 0,80% | 20.715.612,00 |
| 16.09.2024 | 157,31 | 158,25 | 156,60 | 158,06 | 0,38% | 18.379.775,00 |
| 13.09.2024 | 155,43 | 158,38 | 155,21 | 157,46 | 1,79% | 29.591.152,00 |
| 12.09.2024 | 153,80 | 154,82 | 152,65 | 154,69 | 2,34% | 29.695.048,00 |
| 11.09.2024 | 149,92 | 151,50 | 147,52 | 151,16 | 1,68% | 29.607.693,00 |
| 10.09.2024 | 150,45 | 151,27 | 148,34 | 148,66 | -0,03% | 31.118.765,00 |
| 09.09.2024 | 152,51 | 153,40 | 147,22 | 148,71 | -1,46% | 39.260.451,00 |
| 06.09.2024 | 157,30 | 157,83 | 150,55 | 150,92 | -4,02% | 37.912.130,00 |
| 05.09.2024 | 156,30 | 159,45 | 155,98 | 157,24 | 0,50% | 18.688.747,00 |
| 04.09.2024 | 156,66 | 159,00 | 155,96 | 156,45 | -0,58% | 19.353.759,00 |
| 03.09.2024 | 161,72 | 161,85 | 156,48 | 157,36 | -3,68% | 38.945.301,00 |
| 30.08.2024 | 162,62 | 163,66 | 161,69 | 163,38 | 0,99% | 22.123.811,00 |
| 29.08.2024 | 164,31 | 165,97 | 160,25 | 161,78 | -0,66% | 19.699.767,00 |
| 28.08.2024 | 165,04 | 165,60 | 161,53 | 162,85 | -1,11% | 16.407.444,00 |
| 27.08.2024 | 165,84 | 166,44 | 164,46 | 164,68 | -0,89% | 11.821.941,00 |
| 26.08.2024 | 166,38 | 167,55 | 164,46 | 166,16 | 0,33% | 14.190.417,00 |
| 23.08.2024 | 164,72 | 166,18 | 163,83 | 165,62 | 1,11% | 13.955.741,00 |
| 22.08.2024 | 167,26 | 167,59 | 163,31 | 163,80 | -1,24% | 22.493.275,00 |
| 21.08.2024 | 165,15 | 166,85 | 164,67 | 165,85 | -0,80% | 22.901.997,00 |
| 20.08.2024 | 166,90 | 168,64 | 166,82 | 167,18 | 0,31% | 18.341.533,00 |
| 19.08.2024 | 165,28 | 166,69 | 164,26 | 166,67 | 2,28% | 22.416.185,00 |
| 16.08.2024 | 161,47 | 165,06 | 161,13 | 162,96 | 1,03% | 24.208.647,00 |
| 15.08.2024 | 160,50 | 161,63 | 159,61 | 161,30 | 0,58% | 31.524.252,00 |
| 14.08.2024 | 162,40 | 163,22 | 157,71 | 160,37 | -2,31% | 40.591.126,00 |
| 13.08.2024 | 163,41 | 164,73 | 162,97 | 164,16 | 1,15% | 18.551.690,00 |
| 12.08.2024 | 164,35 | 164,90 | 161,84 | 162,29 | -0,84% | 15.895.286,00 |
| 09.08.2024 | 160,01 | 163,79 | 159,06 | 163,67 | 1,01% | 28.602.285,00 |
| 08.08.2024 | 160,51 | 163,69 | 160,21 | 162,03 | 1,94% | 25.578.839,00 |
| 07.08.2024 | 161,25 | 162,98 | 158,47 | 158,94 | 0,41% | 25.138.573,00 |
| 06.08.2024 | 159,33 | 160,57 | 156,41 | 158,29 | -0,60% | 49.004.561,00 |
| 05.08.2024 | 155,50 | 164,43 | 154,93 | 159,25 | -4,45% | 53.630.673,00 |
| 02.08.2024 | 166,44 | 168,51 | 164,67 | 166,66 | -2,40% | 29.130.102,00 |
| 01.08.2024 | 170,25 | 174,05 | 168,88 | 170,76 | -0,45% | 24.531.392,00 |
| 31.07.2024 | 173,24 | 174,25 | 170,01 | 171,54 | 0,73% | 25.729.090,00 |
| 30.07.2024 | 170,24 | 171,23 | 168,44 | 170,29 | 0,45% | 18.959.686,00 |
| 29.07.2024 | 168,83 | 170,43 | 167,99 | 169,53 | 1,51% | 20.293.822,00 |
| 26.07.2024 | 167,15 | 168,09 | 164,06 | 167,00 | -0,17% | 41.336.886,00 |
| 25.07.2024 | 172,52 | 173,42 | 167,19 | 167,28 | -3,10% | 44.851.973,00 |
| 24.07.2024 | 173,60 | 176,19 | 171,82 | 172,63 | -5,04% | 49.585.203,00 |
| 23.07.2024 | 182,05 | 183,61 | 181,54 | 181,79 | 0,07% | 36.352.714,00 |
| 22.07.2024 | 180,59 | 182,70 | 180,23 | 181,67 | 2,26% | 24.100.345,00 |
| 19.07.2024 | 178,88 | 180,29 | 177,13 | 177,66 | -0,02% | 18.881.885,00 |
| 18.07.2024 | 181,93 | 182,50 | 176,47 | 177,69 | -1,84% | 25.315.727,00 |
| 17.07.2024 | 182,97 | 183,55 | 179,90 | 181,02 | -1,58% | 20.734.071,00 |
| 16.07.2024 | 187,36 | 188,68 | 183,37 | 183,92 | -1,40% | 18.290.722,00 |
| 15.07.2024 | 184,92 | 188,24 | 184,92 | 186,53 | 0,79% | 16.474.043,00 |
| 12.07.2024 | 185,08 | 187,11 | 184,49 | 185,07 | -0,27% | 22.898.406,00 |
| 11.07.2024 | 189,85 | 190,86 | 185,08 | 185,57 | -2,93% | 25.625.784,00 |
| 10.07.2024 | 189,15 | 191,75 | 189,03 | 191,18 | 1,16% | 15.952.454,00 |
| 09.07.2024 | 190,31 | 191,36 | 188,72 | 188,98 | -0,03% | 15.141.312,00 |
| 08.07.2024 | 189,90 | 190,17 | 187,78 | 189,03 | -0,82% | 21.035.886,00 |
| 05.07.2024 | 185,86 | 190,86 | 185,80 | 190,60 | 2,57% | 20.967.450,00 |