104,490$
-1,05%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 105,77 | 105,77 | 95,18 | 104,43 | -1,11% | 6.685.580,00 |
| 23.03.2023 | 105,06 | 106,30 | 104,46 | 105,60 | 2,16% | 40.797.769,00 |
| 22.03.2023 | 104,27 | 106,59 | 103,33 | 103,37 | -1,48% | 43.427.419,00 |
| 21.03.2023 | 101,25 | 105,10 | 101,22 | 104,92 | 3,66% | 42.110.279,00 |
| 20.03.2023 | 100,12 | 101,75 | 99,87 | 101,22 | -0,39% | 32.960.440,00 |
| 17.03.2023 | 100,26 | 102,84 | 100,10 | 101,62 | 1,30% | 61.028.547,00 |
| 16.03.2023 | 96,20 | 101,19 | 95,50 | 100,32 | 4,38% | 65.567.656,00 |
| 15.03.2023 | 93,22 | 96,93 | 92,64 | 96,11 | 2,28% | 50.622.050,00 |
| 14.03.2023 | 92,56 | 94,36 | 92,44 | 93,97 | 3,14% | 36.050.214,00 |
| 13.03.2023 | 90,09 | 92,57 | 89,42 | 91,11 | 0,53% | 37.335.573,00 |
| 10.03.2023 | 92,17 | 92,79 | 90,40 | 90,63 | -1,83% | 35.941.046,00 |
| 09.03.2023 | 94,05 | 95,53 | 91,90 | 92,32 | -2,05% | 28.813.532,00 |
| 08.03.2023 | 94,12 | 95,96 | 94,00 | 94,25 | 0,42% | 34.103.265,00 |
| 07.03.2023 | 94,98 | 95,67 | 93,53 | 93,86 | -1,34% | 27.835.476,00 |
| 06.03.2023 | 94,02 | 95,97 | 94,00 | 95,13 | 1,58% | 32.639.313,00 |
| 03.03.2023 | 92,48 | 93,73 | 92,45 | 93,65 | 1,79% | 35.160.105,00 |
| 02.03.2023 | 89,66 | 92,28 | 89,59 | 92,00 | 1,81% | 32.226.229,00 |
| 01.03.2023 | 89,98 | 91,03 | 89,67 | 90,36 | 0,33% | 31.111.225,00 |
| 28.02.2023 | 89,33 | 91,23 | 89,32 | 90,06 | 0,21% | 30.142.039,00 |
| 27.02.2023 | 89,87 | 90,16 | 89,34 | 89,87 | 0,83% | 27.502.302,00 |
| 24.02.2023 | 89,44 | 89,89 | 88,58 | 89,13 | -1,94% | 36.585.093,00 |
| 23.02.2023 | 91,92 | 91,94 | 89,76 | 90,89 | -0,83% | 41.206.380,00 |
| 22.02.2023 | 91,70 | 92,11 | 90,61 | 91,65 | -0,15% | 30.884.017,00 |
| 21.02.2023 | 93,00 | 93,10 | 91,72 | 91,79 | -2,71% | 33.629.256,00 |
| 17.02.2023 | 94,85 | 95,56 | 93,21 | 94,35 | -1,21% | 34.284.118,00 |
| 16.02.2023 | 95,37 | 97,68 | 94,74 | 95,51 | -1,48% | 42.462.618,00 |
| 15.02.2023 | 94,49 | 97,12 | 94,15 | 96,94 | 2,39% | 50.298.481,00 |
| 14.02.2023 | 94,43 | 94,85 | 92,26 | 94,68 | 0,07% | 54.726.120,00 |
| 13.02.2023 | 94,74 | 95,20 | 93,84 | 94,61 | 0,04% | 50.076.120,00 |
| 10.02.2023 | 95,45 | 96,75 | 94,25 | 94,57 | -0,46% | 54.980.696,00 |
| 09.02.2023 | 100,00 | 100,03 | 93,63 | 95,01 | -4,39% | 119.455.020,00 |
| 08.02.2023 | 102,05 | 103,14 | 98,04 | 99,37 | -7,68% | 94.743.515,00 |
| 07.02.2023 | 103,22 | 108,18 | 103,12 | 107,64 | 4,61% | 49.010.230,00 |
| 06.02.2023 | 102,40 | 104,36 | 101,88 | 102,90 | -1,79% | 31.999.562,00 |
| 03.02.2023 | 102,93 | 107,81 | 102,58 | 104,78 | -2,75% | 65.309.261,00 |
| 02.02.2023 | 105,80 | 107,85 | 105,61 | 107,74 | 7,28% | 69.883.762,00 |
| 01.02.2023 | 98,71 | 101,19 | 97,58 | 100,43 | 1,61% | 35.531.104,00 |
| 31.01.2023 | 96,87 | 98,88 | 96,82 | 98,84 | 1,96% | 29.870.669,00 |
| 30.01.2023 | 97,48 | 98,29 | 96,40 | 96,94 | -2,45% | 27.226.198,00 |
| 27.01.2023 | 97,31 | 100,32 | 97,31 | 99,37 | 1,90% | 33.879.753,00 |
| 26.01.2023 | 96,50 | 97,57 | 95,38 | 97,52 | 2,42% | 30.113.974,00 |
| 25.01.2023 | 95,57 | 96,16 | 93,76 | 95,22 | -2,54% | 42.329.952,00 |
| 24.01.2023 | 98,10 | 99,61 | 97,20 | 97,70 | -2,09% | 33.078.512,00 |
| 23.01.2023 | 97,95 | 100,04 | 97,50 | 99,79 | 1,81% | 40.005.055,00 |
| 20.01.2023 | 95,10 | 98,30 | 95,02 | 98,02 | 5,34% | 63.191.078,00 |
| 19.01.2023 | 90,72 | 93,61 | 90,63 | 93,05 | 2,12% | 37.000.395,00 |
| 18.01.2023 | 92,14 | 92,80 | 90,64 | 91,12 | -0,19% | 29.116.691,00 |
| 17.01.2023 | 92,06 | 92,25 | 90,05 | 91,29 | -0,90% | 32.602.423,00 |
| 13.01.2023 | 90,85 | 92,19 | 90,13 | 92,12 | 1,09% | 26.329.212,00 |
| 12.01.2023 | 91,48 | 91,87 | 89,75 | 91,13 | -0,43% | 30.258.135,00 |
| 11.01.2023 | 89,18 | 91,60 | 89,01 | 91,52 | 3,51% | 26.861.969,00 |
| 10.01.2023 | 85,98 | 88,67 | 85,83 | 88,42 | 0,45% | 30.467.755,00 |
| 09.01.2023 | 88,36 | 90,05 | 87,86 | 88,02 | 0,78% | 29.003.901,00 |
| 06.01.2023 | 86,79 | 87,69 | 84,86 | 87,34 | 1,32% | 41.381.495,00 |
| 05.01.2023 | 87,47 | 87,57 | 85,90 | 86,20 | -2,13% | 27.194.375,00 |
| 04.01.2023 | 90,35 | 90,65 | 87,27 | 88,08 | -1,17% | 34.854.776,00 |
| 03.01.2023 | 89,59 | 91,05 | 88,52 | 89,12 | 1,01% | 28.131.224,00 |
| 30.12.2022 | 86,98 | 88,30 | 86,57 | 88,23 | -0,25% | 23.986.297,00 |
| 29.12.2022 | 86,62 | 88,85 | 86,61 | 88,45 | 2,82% | 23.333.537,00 |
| 28.12.2022 | 86,98 | 88,04 | 85,94 | 86,02 | -1,57% | 19.523.176,00 |
| 27.12.2022 | 88,80 | 88,94 | 87,01 | 87,39 | -2,06% | 20.097.346,00 |
| 23.12.2022 | 87,11 | 89,55 | 87,07 | 89,23 | 1,68% | 23.003.035,00 |
| 22.12.2022 | 88,16 | 88,54 | 86,32 | 87,76 | -2,03% | 27.658.293,00 |
| 21.12.2022 | 89,08 | 90,22 | 88,32 | 89,58 | 0,63% | 24.745.637,00 |
| 20.12.2022 | 88,11 | 89,18 | 87,44 | 89,02 | 0,66% | 23.453.836,00 |
| 19.12.2022 | 90,26 | 90,56 | 88,21 | 88,44 | -2,02% | 29.493.030,00 |
| 16.12.2022 | 90,76 | 91,33 | 89,52 | 90,26 | -0,66% | 58.011.847,00 |
| 15.12.2022 | 93,13 | 93,64 | 90,01 | 90,86 | -4,43% | 40.107.033,00 |
| 14.12.2022 | 95,20 | 96,87 | 93,60 | 95,07 | -0,59% | 28.733.599,00 |
| 13.12.2022 | 97,76 | 99,53 | 95,03 | 95,63 | 2,49% | 40.593.656,00 |
| 12.12.2022 | 92,71 | 93,56 | 91,61 | 93,31 | 0,52% | 29.009.013,00 |
| 09.12.2022 | 93,77 | 94,26 | 92,75 | 92,83 | -0,94% | 28.225.448,00 |
| 08.12.2022 | 95,38 | 95,58 | 93,45 | 93,71 | -1,30% | 32.213.288,00 |
| 07.12.2022 | 96,41 | 96,88 | 94,72 | 94,94 | -2,10% | 31.045.449,00 |
| 06.12.2022 | 99,30 | 99,78 | 96,42 | 96,98 | -2,51% | 24.910.655,00 |
| 05.12.2022 | 99,40 | 101,38 | 99,00 | 99,48 | -0,96% | 24.405.087,00 |
| 02.12.2022 | 99,05 | 100,77 | 98,90 | 100,44 | -0,54% | 21.480.703,00 |
| 01.12.2022 | 101,02 | 102,25 | 100,25 | 100,99 | 0,00% | 28.687.096,00 |
| 30.11.2022 | 94,82 | 101,04 | 94,42 | 100,99 | 6,09% | 43.647.481,00 |
| 29.11.2022 | 95,73 | 96,12 | 94,11 | 95,19 | -0,90% | 20.061.720,00 |
| 28.11.2022 | 97,04 | 97,58 | 95,61 | 96,05 | -1,45% | 26.252.433,00 |
| 25.11.2022 | 98,24 | 98,64 | 97,40 | 97,46 | -1,02% | 9.701.441,00 |
| 23.11.2022 | 97,09 | 98,76 | 97,09 | 98,46 | 1,45% | 18.868.092,00 |
| 22.11.2022 | 95,95 | 97,22 | 94,05 | 97,05 | 1,52% | 23.438.480,00 |
| 21.11.2022 | 97,29 | 98,40 | 95,36 | 95,60 | -1,88% | 21.647.387,00 |
| 18.11.2022 | 98,77 | 98,90 | 96,37 | 97,43 | -0,95% | 28.342.297,00 |
| 17.11.2022 | 96,97 | 99,28 | 96,79 | 98,36 | -0,50% | 26.052.599,00 |
| 16.11.2022 | 97,90 | 99,64 | 97,64 | 98,85 | 0,42% | 29.105.154,00 |
| 15.11.2022 | 98,26 | 100,14 | 96,71 | 98,44 | 2,86% | 41.640.816,00 |
| 14.11.2022 | 95,09 | 96,79 | 94,51 | 95,70 | -0,74% | 30.179.539,00 |
| 11.11.2022 | 94,69 | 96,93 | 93,92 | 96,41 | 2,63% | 33.090.482,00 |
| 10.11.2022 | 92,25 | 94,39 | 91,61 | 93,94 | 7,58% | 51.620.136,00 |
| 09.11.2022 | 88,45 | 89,44 | 87,28 | 87,32 | -1,78% | 31.769.099,00 |
| 08.11.2022 | 88,90 | 90,32 | 87,59 | 88,90 | 0,46% | 30.429.025,00 |
| 07.11.2022 | 87,28 | 88,90 | 86,85 | 88,49 | 2,21% | 34.078.912,00 |
| 04.11.2022 | 85,40 | 86,64 | 83,71 | 86,58 | 3,78% | 51.124.904,00 |
| 03.11.2022 | 86,32 | 86,52 | 83,34 | 83,43 | -4,07% | 61.288.019,00 |
| 02.11.2022 | 90,94 | 91,18 | 86,88 | 86,97 | -3,87% | 57.038.282,00 |
| 01.11.2022 | 95,45 | 96,03 | 90,37 | 90,47 | -4,27% | 47.161.351,00 |
| 31.10.2022 | 95,42 | 96,03 | 93,98 | 94,51 | -1,85% | 31.675.036,00 |