152,810$
-0,95%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 155,10 | 155,10 | 152,20 | 152,77 | -0,98% | 10.060.275,00 |
| 08.05.2025 | 155,00 | 155,93 | 152,90 | 154,28 | 1,92% | 56.988.662,00 |
| 07.05.2025 | 164,08 | 165,00 | 147,84 | 151,38 | -7,26% | 125.089.362,00 |
| 06.05.2025 | 162,17 | 164,80 | 161,19 | 163,23 | -0,60% | 19.423.011,00 |
| 05.05.2025 | 163,00 | 165,39 | 162,72 | 164,21 | 0,11% | 21.053.154,00 |
| 02.05.2025 | 163,41 | 164,97 | 161,87 | 164,03 | 1,69% | 25.715.005,00 |
| 01.05.2025 | 160,45 | 161,95 | 158,91 | 161,30 | 1,57% | 29.545.167,00 |
| 30.04.2025 | 157,98 | 159,27 | 155,40 | 158,80 | -0,85% | 33.708.441,00 |
| 29.04.2025 | 160,33 | 160,74 | 157,52 | 160,16 | -0,28% | 26.584.281,00 |
| 28.04.2025 | 162,43 | 163,15 | 158,60 | 160,61 | -0,83% | 29.494.876,00 |
| 25.04.2025 | 165,07 | 166,10 | 161,04 | 161,96 | 1,68% | 56.033.995,00 |
| 24.04.2025 | 156,15 | 159,59 | 155,79 | 159,28 | 2,53% | 39.971.257,00 |
| 23.04.2025 | 155,61 | 157,52 | 153,81 | 155,35 | 2,56% | 30.271.393,00 |
| 22.04.2025 | 148,89 | 152,19 | 148,54 | 151,47 | 2,57% | 25.458.326,00 |
| 21.04.2025 | 148,88 | 148,95 | 146,10 | 147,67 | -2,31% | 24.798.874,00 |
| 17.04.2025 | 154,29 | 154,68 | 148,50 | 151,16 | -1,42% | 33.046.576,00 |
| 16.04.2025 | 153,10 | 155,89 | 151,51 | 153,33 | -1,91% | 27.449.006,00 |
| 15.04.2025 | 159,13 | 159,65 | 155,21 | 156,31 | -1,74% | 27.127.456,00 |
| 14.04.2025 | 160,00 | 161,72 | 157,56 | 159,07 | 1,23% | 29.915.604,00 |
| 11.04.2025 | 152,90 | 157,67 | 152,82 | 157,14 | 2,83% | 33.636.239,00 |
| 10.04.2025 | 156,54 | 157,72 | 149,93 | 152,82 | -3,71% | 47.048.452,00 |
| 09.04.2025 | 144,41 | 159,55 | 143,91 | 158,71 | 9,68% | 69.717.837,00 |
| 08.04.2025 | 151,22 | 152,24 | 143,03 | 144,70 | -1,40% | 51.774.459,00 |
| 07.04.2025 | 141,55 | 152,85 | 140,53 | 146,75 | 0,79% | 74.844.154,00 |
| 04.04.2025 | 148,01 | 151,07 | 145,38 | 145,60 | -3,40% | 62.259.539,00 |
| 03.04.2025 | 151,11 | 152,78 | 150,39 | 150,72 | -4,02% | 45.935.933,00 |
| 02.04.2025 | 155,15 | 158,41 | 154,70 | 157,04 | -0,02% | 23.861.881,00 |
| 01.04.2025 | 153,62 | 158,10 | 153,62 | 157,07 | 1,57% | 30.594.556,00 |
| 31.03.2025 | 153,11 | 155,54 | 150,66 | 154,64 | 0,20% | 54.094.484,00 |
| 28.03.2025 | 160,49 | 161,82 | 153,63 | 154,33 | -4,88% | 48.669.335,00 |
| 27.03.2025 | 164,63 | 165,42 | 162,00 | 162,24 | -1,71% | 24.352.558,00 |
| 26.03.2025 | 169,00 | 169,61 | 164,84 | 165,06 | -3,22% | 28.561.130,00 |
| 25.03.2025 | 168,98 | 170,63 | 168,32 | 170,56 | 1,72% | 23.911.399,00 |
| 24.03.2025 | 167,07 | 168,32 | 165,14 | 167,68 | 2,25% | 30.516.748,00 |
| 21.03.2025 | 161,21 | 164,24 | 160,89 | 163,99 | 0,73% | 36.625.764,00 |
| 20.03.2025 | 161,57 | 164,89 | 160,96 | 162,80 | -0,67% | 27.293.849,00 |
| 19.03.2025 | 161,76 | 165,87 | 161,00 | 163,89 | 2,00% | 34.073.683,00 |
| 18.03.2025 | 163,68 | 164,25 | 156,72 | 160,67 | -2,20% | 40.643.890,00 |
| 17.03.2025 | 165,03 | 166,30 | 163,67 | 164,29 | -0,73% | 31.056.317,00 |
| 14.03.2025 | 163,27 | 166,49 | 162,45 | 165,49 | 1,68% | 31.995.894,00 |
| 13.03.2025 | 166,04 | 166,13 | 162,11 | 162,76 | -2,60% | 29.621.510,00 |
| 12.03.2025 | 166,58 | 167,64 | 163,53 | 167,11 | 1,87% | 27.533.752,00 |
| 11.03.2025 | 164,91 | 166,75 | 161,37 | 164,04 | -1,10% | 37.594.703,00 |
| 10.03.2025 | 168,26 | 168,46 | 163,69 | 165,87 | -4,60% | 43.276.904,00 |
| 07.03.2025 | 171,26 | 174,97 | 170,27 | 173,86 | 0,88% | 27.385.813,00 |
| 06.03.2025 | 170,53 | 174,81 | 170,50 | 172,35 | -0,39% | 27.889.615,00 |
| 05.03.2025 | 170,52 | 173,78 | 169,06 | 173,02 | 1,23% | 29.612.814,00 |
| 04.03.2025 | 166,24 | 173,29 | 165,80 | 170,92 | 2,34% | 43.398.562,00 |
| 03.03.2025 | 171,93 | 173,37 | 165,93 | 167,01 | -1,92% | 38.742.108,00 |
| 28.02.2025 | 168,68 | 170,61 | 166,77 | 170,28 | 1,06% | 48.130.565,00 |
| 27.02.2025 | 173,99 | 174,56 | 167,94 | 168,50 | -2,45% | 38.327.534,00 |
| 26.02.2025 | 175,07 | 176,08 | 171,58 | 172,73 | -1,53% | 34.816.078,00 |
| 25.02.2025 | 178,04 | 178,74 | 174,69 | 175,42 | -2,14% | 40.203.613,00 |
| 24.02.2025 | 181,99 | 183,12 | 178,88 | 179,25 | -0,23% | 29.649.980,00 |
| 21.02.2025 | 185,15 | 185,34 | 179,08 | 179,66 | -2,65% | 35.199.239,00 |
| 20.02.2025 | 184,80 | 185,31 | 182,72 | 184,56 | -0,38% | 20.311.364,00 |
| 19.02.2025 | 184,07 | 185,46 | 183,59 | 185,27 | 0,82% | 19.309.297,00 |
| 18.02.2025 | 185,60 | 185,96 | 181,74 | 183,77 | -0,79% | 29.763.461,00 |
| 14.02.2025 | 185,05 | 186,40 | 184,32 | 185,23 | -0,49% | 20.448.437,00 |
| 13.02.2025 | 184,32 | 186,28 | 183,14 | 186,14 | 1,38% | 20.124.942,00 |
| 12.02.2025 | 183,22 | 185,11 | 181,83 | 183,61 | -0,92% | 20.847.790,00 |
| 11.02.2025 | 185,03 | 186,94 | 184,28 | 185,32 | -0,62% | 19.033.591,00 |
| 10.02.2025 | 187,35 | 188,20 | 185,86 | 186,47 | 0,61% | 22.254.726,00 |
| 07.02.2025 | 191,05 | 191,18 | 183,24 | 185,34 | -3,27% | 49.314.961,00 |
| 06.02.2025 | 189,50 | 192,10 | 188,72 | 191,60 | 0,14% | 27.333.041,00 |
| 05.02.2025 | 191,07 | 192,75 | 188,03 | 191,33 | -7,29% | 69.859.920,00 |
| 04.02.2025 | 203,39 | 207,05 | 202,81 | 206,38 | 2,56% | 37.475.389,00 |
| 03.02.2025 | 200,69 | 203,75 | 200,10 | 201,23 | -1,37% | 26.061.877,00 |
| 31.01.2025 | 202,00 | 205,48 | 201,80 | 204,02 | 1,57% | 32.041.952,00 |
| 30.01.2025 | 198,00 | 201,40 | 197,67 | 200,87 | 2,79% | 23.527.230,00 |
| 29.01.2025 | 195,55 | 196,79 | 193,43 | 195,41 | 0,06% | 17.637.985,00 |
| 28.01.2025 | 192,75 | 195,48 | 190,68 | 195,30 | 1,82% | 24.059.150,00 |
| 27.01.2025 | 192,41 | 196,88 | 190,73 | 191,81 | -4,20% | 41.473.152,00 |
| 24.01.2025 | 198,10 | 200,90 | 198,00 | 200,21 | 1,13% | 23.877.521,00 |
| 23.01.2025 | 198,14 | 200,30 | 195,20 | 197,98 | -0,20% | 25.456.590,00 |
| 22.01.2025 | 199,06 | 200,48 | 197,53 | 198,37 | 0,16% | 25.103.544,00 |
| 21.01.2025 | 199,07 | 202,29 | 197,87 | 198,05 | 1,05% | 29.304.042,00 |
| 17.01.2025 | 196,53 | 197,23 | 193,75 | 196,00 | 1,60% | 27.735.089,00 |
| 16.01.2025 | 194,14 | 195,48 | 192,81 | 192,91 | -1,35% | 17.082.283,00 |
| 15.01.2025 | 193,09 | 196,36 | 191,86 | 195,55 | 3,11% | 20.661.035,00 |
| 14.01.2025 | 191,24 | 191,98 | 188,31 | 189,66 | -0,71% | 17.091.918,00 |
| 13.01.2025 | 190,07 | 191,18 | 187,36 | 191,01 | -0,54% | 21.611.067,00 |
| 10.01.2025 | 194,30 | 196,52 | 190,31 | 192,04 | -0,98% | 26.665.206,00 |
| 08.01.2025 | 192,57 | 196,29 | 192,38 | 193,95 | -0,79% | 24.864.766,00 |
| 07.01.2025 | 197,11 | 201,00 | 194,60 | 195,49 | -0,70% | 26.174.184,00 |
| 06.01.2025 | 193,98 | 198,22 | 193,85 | 196,87 | 2,65% | 28.338.045,00 |
| 03.01.2025 | 191,37 | 193,21 | 189,98 | 191,79 | 1,25% | 18.596.159,00 |
| 02.01.2025 | 190,65 | 192,00 | 187,50 | 189,43 | 0,07% | 20.083.196,00 |
| 31.12.2024 | 191,08 | 191,96 | 188,51 | 189,30 | -1,01% | 17.466.919,00 |
| 30.12.2024 | 189,80 | 192,55 | 189,12 | 191,24 | -0,79% | 14.115.635,00 |
| 27.12.2024 | 194,95 | 195,32 | 190,65 | 192,76 | -1,45% | 18.891.362,00 |
| 26.12.2024 | 195,15 | 196,75 | 194,38 | 195,60 | -0,26% | 11.991.289,00 |
| 24.12.2024 | 194,84 | 196,11 | 193,78 | 196,11 | 0,76% | 10.403.259,00 |
| 23.12.2024 | 192,62 | 195,10 | 190,15 | 194,63 | 1,68% | 23.670.284,00 |
| 20.12.2024 | 185,78 | 192,89 | 185,22 | 191,41 | 1,54% | 63.462.934,00 |
| 19.12.2024 | 191,63 | 193,03 | 188,38 | 188,51 | 0,06% | 31.131.075,00 |
| 18.12.2024 | 195,22 | 197,00 | 187,74 | 188,40 | -3,59% | 31.850.137,00 |
| 17.12.2024 | 197,25 | 201,42 | 194,98 | 195,42 | -0,63% | 43.504.025,00 |
| 16.12.2024 | 192,87 | 199,00 | 192,62 | 196,66 | 3,60% | 43.315.756,00 |
| 13.12.2024 | 191,01 | 192,73 | 189,64 | 189,82 | -1,11% | 25.143.495,00 |