Deutsche Märkte schließen in 8 Stunden 28 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
122,88+0,23 (+0,19%)
Börsenschluss: 04:00PM EDT
122,85 -0,03 (-0,02%)
Nachbörse: 07:59PM EDT
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 2022122,21123,26121,57122,88122,8815.517.400
12. Aug. 2022121,16122,65120,40122,65122,6516.106.600
11. Aug. 2022122,08122,34119,55119,82119,8216.671.600
10. Aug. 2022119,59121,78119,36120,65120,6520.497.000
09. Aug. 2022117,99118,20116,56117,50117,5015.424.300
08. Aug. 2022119,12120,86117,83118,14118,1417.061.100
05. Aug. 2022116,93118,86116,71118,22118,2215.607.600
04. Aug. 2022118,30119,50117,71118,87118,8715.757.700
03. Aug. 2022116,34119,42116,15118,78118,7825.302.800
02. Aug. 2022114,43117,08114,26115,90115,9017.911.000
01. Aug. 2022115,53117,12114,69115,48115,4822.856.200
29. Juli 2022113,40116,90113,23116,64116,6431.336.200
28. Juli 2022112,80114,70111,85114,59114,5923.303.800
27. Juli 2022109,60114,40108,42113,60113,6041.474.600
26. Juli 2022107,43107,74104,76105,44105,4436.626.600
25. Juli 2022108,88110,58107,01108,21108,2128.289.900
22. Juli 2022111,81113,18107,60108,36108,3644.455.300
21. Juli 2022115,09115,21111,91115,04115,0427.267.800
20. Juli 2022114,06116,33113,26114,70114,7026.780.100
19. Juli 2022111,73114,81110,50114,62114,6230.992.300
18. Juli 2022113,44114,80109,30109,91109,9133.354.000
18. Juli 202220:1 Aktiensplit
15. Juli 2022112,96114,00111,82112,77112,7734.330.000
14. Juli 2022110,83111,99109,33111,44111,4432.366.000
13. Juli 2022112,64115,16111,82112,19112,1938.958.000
12. Juli 2022116,84117,85114,61114,85114,8524.970.000
11. Juli 2022118,65118,79116,23116,52116,5226.718.000
08. Juli 2022117,55120,43117,51120,17120,1729.082.000
07. Juli 2022116,01119,86115,53119,31119,3132.184.000
06. Juli 2022114,09116,35112,25115,21115,2128.852.000
05. Juli 2022107,51114,05106,25113,89113,8936.398.000
01. Juli 2022108,34109,81107,11109,08109,0831.028.000
30. Juni 2022110,50111,33107,31109,37109,3738.046.000
29. Juni 2022112,15113,66111,55112,26112,2618.628.000
28. Juni 2022116,35117,86112,44112,57112,5728.232.000
27. Juni 2022118,93119,25116,00116,62116,6232.840.000
24. Juni 2022113,60118,64113,60118,54118,5439.122.000
23. Juni 2022112,95113,20111,03112,68112,6824.710.000
22. Juni 2022111,16113,77110,72112,03112,0323.922.000
21. Juni 2022109,70112,67109,29112,01112,0139.010.000
17. Juni 2022106,54109,25105,63107,87107,8743.516.000
16. Juni 2022108,15109,29105,79106,64106,6435.314.000
15. Juni 2022108,90112,06108,12110,39110,3933.192.000
14. Juni 2022106,89108,46106,35107,19107,1925.480.000
13. Juni 2022107,45109,22106,59106,88106,8836.756.000
10. Juni 2022112,78113,50110,86111,43111,4331.324.000
09. Juni 2022116,34118,35114,87114,92114,9223.142.000
08. Juni 2022116,88118,65116,70117,24117,2422.544.000
07. Juni 2022115,65117,75115,13117,23117,2326.414.000
06. Juni 2022116,74119,40116,53117,01117,0123.786.000
03. Juni 2022115,99116,36113,67114,56114,5625.052.000
02. Juni 2022114,19117,90113,31117,75117,7527.472.000
01. Juni 2022114,93117,40113,55114,14114,1428.630.000
31. Mai 2022113,08116,43112,57114,04114,0451.302.000
27. Mai 2022109,79112,87109,55112,80112,8029.924.000
26. Mai 2022106,05108,96105,49108,30108,3030.288.000
25. Mai 2022105,14106,54104,21105,84105,8437.900.000
24. Mai 2022106,38106,39102,21105,93105,9360.386.000
23. Mai 2022110,10112,01109,15111,67111,6731.558.000
20. Mai 2022112,09112,55106,37109,31109,3137.586.000
19. Mai 2022111,84113,59110,47110,75110,7529.192.000
18. Mai 2022115,24115,70112,14112,40112,4027.982.000
17. Mai 2022117,23117,23115,34116,70116,7021.576.000
16. Mai 2022115,38116,61114,33114,79114,7923.282.000
13. Mai 2022114,85118,08114,00116,52116,5229.738.000
12. Mai 2022111,94114,86110,11113,16113,1641.464.000
11. Mai 2022113,71116,67113,65113,96113,9636.502.000
10. Mai 2022116,04116,69113,38114,58114,5831.158.000
09. Mai 2022113,30115,56112,55113,08113,0834.520.000
06. Mai 2022115,52117,50114,14115,66115,6635.310.000
05. Mai 2022120,22121,23115,18116,75116,7543.090.000
04. Mai 2022118,00123,14115,74122,57122,5733.232.000
03. Mai 2022116,76119,30116,63118,13118,1321.216.000
02. Mai 2022113,91117,34113,40117,16117,1630.280.000
29. Apr. 2022117,58118,96114,69114,97114,9733.694.000
28. Apr. 2022117,11120,44115,14119,41119,4136.790.000
27. Apr. 2022114,37117,50113,12115,02115,0262.238.000
26. Apr. 2022122,75122,75119,16119,51119,5149.394.000
25. Apr. 2022119,43123,28118,77123,25123,2534.522.000
22. Apr. 2022125,00125,45119,14119,61119,6146.410.000
21. Apr. 2022129,35130,31124,65124,94124,9430.158.000
20. Apr. 2022131,28131,92127,89128,25128,2522.610.000
19. Apr. 2022128,08130,90127,45130,53130,5322.720.000
18. Apr. 2022127,41128,71126,58127,96127,9614.918.000
14. Apr. 2022130,65130,71127,11127,25127,2523.484.000
13. Apr. 2022128,63130,66128,44130,29130,2919.542.000
12. Apr. 2022132,42132,42127,58128,37128,3723.004.000
11. Apr. 2022132,90132,94129,62129,80129,8024.188.000
08. Apr. 2022136,25136,25133,75134,01134,0116.434.000
07. Apr. 2022136,62137,70134,86136,46136,4619.448.000
06. Apr. 2022139,16139,85136,42137,18137,1823.574.000
05. Apr. 2022143,40143,59140,94141,06141,0619.256.000
04. Apr. 2022140,82144,04140,82143,64143,6419.076.000
01. Apr. 2022140,01140,95138,80140,70140,7023.480.000
31. März 2022142,45142,64139,62139,65139,6529.516.000
30. März 2022142,87143,48142,17142,64142,6421.046.000
29. März 2022143,16144,16142,48143,25143,2528.678.000
28. März 2022140,68141,98139,83141,95141,9523.774.000
25. März 2022141,75141,96139,70141,52141,5219.270.000
24. März 2022139,27141,40138,04141,31141,3120.544.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...