Deutsche Märkte öffnen in 23 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
108,04+4,57 (+4,42%)
Börsenschluss: 04:00PM EST
107,30 -0,74 (-0,68%)
Nachbörse: 07:59PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 2023103,63108,67103,55108,04108,0433.696.400
06. Feb. 2023102,68104,70102,21103,47103,4725.573.000
03. Feb. 2023103,51108,02103,30105,22105,2236.805.900
02. Feb. 2023106,79108,82106,54108,80108,8046.622.600
01. Feb. 202399,74102,1998,42101,43101,4326.392.600
31. Jan. 202397,8699,9197,7999,8799,8722.306.800
30. Jan. 202398,7599,4197,5297,9597,9524.365.100
27. Jan. 202399,05101,5898,97100,71100,7129.011.900
26. Jan. 202398,2899,2196,8299,1699,1624.542.100
25. Jan. 202397,2097,7295,2696,7396,7331.000.900
24. Jan. 202399,55101,0998,7099,2199,2127.391.400
23. Jan. 202399,13101,4098,75101,21101,2131.791.800
20. Jan. 202395,9599,4295,9199,2899,2853.610.200
19. Jan. 202391,3994,4091,3893,9193,9128.707.700
18. Jan. 202392,9493,5991,4091,7891,7819.641.600
17. Jan. 202392,7892,9790,8492,1692,1622.935.800
13. Jan. 202391,5392,9890,9392,8092,8018.617.800
12. Jan. 202392,4092,6290,5791,9191,9122.754.200
11. Jan. 202390,0692,4589,7492,2692,2625.998.800
10. Jan. 202386,7289,4786,7089,2489,2422.855.600
09. Jan. 202389,1990,8388,5888,8088,8022.996.700
06. Jan. 202387,3688,4785,5788,1688,1626.604.400
05. Jan. 202388,0788,2186,5686,7786,7723.136.100
04. Jan. 202391,0191,2487,8088,7188,7127.046.500
03. Jan. 202389,8391,5589,0289,7089,7020.738.500
30. Dez. 202287,3688,8387,0388,7388,7319.179.300
29. Dez. 202287,0389,3686,9988,9588,9518.280.700
28. Dez. 202287,5088,5286,3786,4686,4617.879.600
27. Dez. 202289,3189,5087,5487,9387,9315.470.900
23. Dez. 202287,6290,1087,6289,8189,8117.815.000
22. Dez. 202288,9389,1886,9488,2688,2623.656.100
21. Dez. 202289,7390,9288,9190,2590,2520.336.400
20. Dez. 202288,7389,7888,0489,6389,6321.976.800
19. Dez. 202290,8891,2088,9389,1589,1523.020.500
16. Dez. 202291,2091,7590,0190,8690,8648.485.500
15. Dez. 202293,5494,0390,4391,2091,2028.298.800
14. Dez. 202295,5497,2293,9495,3195,3126.452.900
13. Dez. 202298,0799,8095,3895,8595,8534.788.500
12. Dez. 202293,0993,8891,9093,5693,5627.380.900
09. Dez. 202293,9094,4993,0293,0793,0721.885.300
08. Dez. 202295,6995,8793,8093,9593,9525.593.200
07. Dez. 202296,7797,3195,0395,1595,1526.647.900
06. Dez. 202299,67100,2196,7697,3197,3120.877.600
05. Dez. 202299,82101,7599,3699,8799,8719.955.500
02. Dez. 202299,37101,1599,17100,83100,8318.821.500
01. Dez. 2022101,40102,59100,67101,28101,2821.771.500
30. Nov. 202295,12101,4594,67101,45101,4539.888.100
29. Nov. 202296,0096,3994,3995,4495,4420.220.000
28. Nov. 202297,2097,8395,8996,2596,2519.974.500
25. Nov. 202298,4698,9497,5397,6097,608.567.800
23. Nov. 202297,3499,0797,3498,8298,8217.568.900
22. Nov. 202296,1697,5594,4197,3397,3318.868.900
21. Nov. 202297,5698,7295,6795,8395,8318.696.900
18. Nov. 202299,0199,1696,7497,8097,8024.969.900
17. Nov. 202297,1899,4897,1098,5098,5021.818.700
16. Nov. 202298,0299,8597,9098,9998,9924.660.200
15. Nov. 202298,67100,4297,0298,7298,7231.831.000
14. Nov. 202295,5097,1895,1196,0396,0324.170.100
11. Nov. 202294,7197,3694,1696,7396,7330.569.100
10. Nov. 202292,3494,5591,6594,1794,1742.371.200
09. Nov. 202288,5489,4987,3687,4087,4026.743.900
08. Nov. 202289,1690,4087,6588,9188,9130.172.000
07. Nov. 202287,3488,9486,9688,6588,6526.899.900
04. Nov. 202285,5186,7383,8886,7086,7040.173.300
03. Nov. 202286,3586,5583,4583,4983,4948.510.400
02. Nov. 202290,9191,3087,0187,0787,0743.553.600
01. Nov. 202295,5996,1790,4390,5090,5043.220.600
31. Okt. 202295,7896,3594,3894,6694,6629.868.700
28. Okt. 202292,5396,8692,3296,5896,5835.696.900
27. Okt. 202294,3195,1791,9092,6092,6054.036.500
26. Okt. 202296,7698,5494,5794,8294,8271.504.300
25. Okt. 2022103,30105,10103,02104,93104,9329.910.200
24. Okt. 2022102,09103,10100,30102,97102,9724.680.800
21. Okt. 202298,46101,6298,23101,48101,4828.988.700
20. Okt. 2022100,82103,0099,97100,53100,5325.125.100
19. Okt. 2022100,70101,6699,64100,29100,2921.573.700
18. Okt. 2022103,94104,22100,65101,39101,3921.610.500
17. Okt. 202299,52101,7799,51100,78100,7823.311.600
14. Okt. 2022100,63101,2997,0397,1897,1822.624.800
13. Okt. 202295,93100,5395,2799,7199,7132.812.200
12. Okt. 202298,2799,6597,6798,3098,3017.343.400
11. Okt. 202298,25100,1297,2598,0598,0521.617.700
10. Okt. 202299,8599,9997,8798,7198,7116.529.900
07. Okt. 2022100,65101,4299,2199,5799,5724.249.900
06. Okt. 2022101,50103,73101,50102,24102,2417.156.200
05. Okt. 2022100,69102,7499,74102,22102,2218.475.500
04. Okt. 2022101,04102,72101,04102,41102,4122.580.900
03. Okt. 202297,2299,9797,0299,3099,3024.840.000
30. Sept. 202297,7399,4996,0396,1596,1526.277.800
29. Sept. 202299,3099,3096,5298,0998,0921.921.500
28. Sept. 202298,02101,4097,80100,74100,7424.617.000
27. Sept. 202299,91100,4697,3498,0998,0924.225.000
26. Sept. 202298,61100,4498,3898,8198,8122.437.900
23. Sept. 2022100,06100,1198,0199,1799,1725.657.000
22. Sept. 202299,45101,6899,41100,57100,5721.272.700
21. Sept. 2022102,24103,4999,99100,01100,0126.596.800
20. Sept. 2022102,88103,17101,12101,83101,8324.001.700
19. Sept. 2022102,54104,02102,37103,85103,8519.738.600
16. Sept. 2022102,97104,03101,86103,63103,6364.540.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...