309,400$
0,66%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 304,14 | 312,37 | 303,80 | 311,76 | 1,42% | 596.029,00 |
| 26.02.2026 | 312,64 | 313,14 | 302,35 | 307,38 | -1,76% | 35.575.976,00 |
| 25.02.2026 | 312,06 | 313,64 | 309,44 | 312,90 | 0,64% | 28.996.801,00 |
| 24.02.2026 | 310,52 | 312,27 | 305,93 | 310,90 | -0,19% | 25.454.402,00 |
| 23.02.2026 | 319,05 | 319,52 | 309,86 | 311,49 | -1,11% | 31.320.794,00 |
| 20.02.2026 | 304,32 | 316,50 | 303,90 | 314,98 | 4,01% | 53.210.820,00 |
| 19.02.2026 | 301,82 | 305,47 | 300,04 | 302,85 | -0,16% | 25.834.395,00 |
| 18.02.2026 | 302,09 | 305,38 | 301,25 | 303,33 | 0,43% | 28.482.075,00 |
| 17.02.2026 | 300,04 | 304,44 | 296,25 | 302,02 | -1,21% | 39.247.556,00 |
| 13.02.2026 | 307,73 | 308,63 | 303,71 | 305,72 | -1,06% | 38.499.701,00 |
| 12.02.2026 | 312,09 | 316,24 | 307,20 | 309,00 | -0,63% | 47.761.288,00 |
| 11.02.2026 | 318,97 | 321,06 | 309,66 | 310,96 | -2,39% | 45.406.405,00 |
| 10.02.2026 | 320,97 | 321,67 | 314,61 | 318,58 | -1,77% | 39.170.012,00 |
| 09.02.2026 | 320,93 | 327,70 | 317,26 | 324,32 | 0,45% | 39.640.055,00 |
| 06.02.2026 | 327,18 | 330,38 | 319,92 | 322,86 | -2,53% | 56.380.484,00 |
| 05.02.2026 | 312,22 | 332,69 | 306,46 | 331,25 | -0,54% | 88.205.849,00 |
| 04.02.2026 | 342,96 | 343,31 | 328,52 | 333,04 | -1,96% | 70.618.398,00 |
| 03.02.2026 | 347,34 | 349,00 | 337,47 | 339,71 | -1,16% | 36.506.709,00 |
| 02.02.2026 | 336,22 | 344,83 | 335,63 | 343,69 | 1,68% | 32.006.052,00 |
| 30.01.2026 | 340,00 | 340,00 | 332,29 | 338,00 | -0,07% | 31.023.954,00 |
| 29.01.2026 | 340,30 | 342,29 | 326,54 | 338,25 | 0,67% | 39.785.612,00 |
| 28.01.2026 | 336,06 | 337,54 | 331,94 | 336,01 | 0,44% | 27.434.434,00 |
| 27.01.2026 | 335,36 | 337,91 | 333,48 | 334,55 | 0,39% | 21.636.164,00 |
| 26.01.2026 | 327,80 | 335,84 | 327,00 | 333,26 | 1,63% | 26.042.120,00 |
| 23.01.2026 | 332,48 | 333,69 | 327,45 | 327,93 | -0,79% | 27.279.974,00 |
| 22.01.2026 | 334,45 | 335,15 | 328,75 | 330,54 | 0,66% | 26.253.640,00 |
| 21.01.2026 | 320,92 | 332,48 | 319,35 | 328,38 | 1,98% | 35.386.603,00 |
| 20.01.2026 | 320,87 | 327,73 | 320,43 | 322,00 | -2,42% | 35.361.045,00 |
| 16.01.2026 | 334,41 | 334,65 | 327,70 | 330,00 | -0,84% | 40.341.637,00 |
| 15.01.2026 | 337,65 | 337,69 | 330,74 | 332,78 | -0,91% | 28.442.406,00 |
| 14.01.2026 | 335,06 | 336,52 | 330,48 | 335,84 | -0,04% | 28.525.571,00 |
| 13.01.2026 | 334,95 | 340,49 | 333,62 | 335,97 | 1,24% | 33.517.607,00 |
| 12.01.2026 | 325,80 | 334,04 | 325,00 | 331,86 | 1,00% | 33.923.928,00 |
| 09.01.2026 | 327,09 | 330,83 | 325,80 | 328,57 | 0,96% | 26.214.166,00 |
| 08.01.2026 | 328,97 | 330,32 | 321,50 | 325,44 | 1,07% | 31.896.101,00 |
| 07.01.2026 | 314,36 | 326,15 | 314,19 | 321,98 | 2,43% | 35.104.425,00 |
| 06.01.2026 | 316,40 | 320,94 | 311,78 | 314,34 | -0,70% | 31.212.101,00 |
| 05.01.2026 | 317,66 | 319,02 | 314,63 | 316,54 | 0,44% | 30.195.597,00 |