Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.641,00+25,67 (+1,59%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 20201.626,071.642,361.620,511.641,001.641,001.375.200
22. Okt. 20201.593,051.621,991.585,001.615,331.615,331.433.600
21. Okt. 20201.573,331.618,731.571,631.593,311.593,312.568.300
20. Okt. 20201.527,051.577,501.525,671.555,931.555,932.241.700
19. Okt. 20201.580,461.588,151.528,001.534,611.534,611.607.100
16. Okt. 20201.565,851.581,131.563,001.573,011.573,011.434.700
15. Okt. 20201.547,151.575,101.545,031.559,131.559,131.540.000
14. Okt. 20201.578,591.587,681.550,531.568,081.568,081.931.000
13. Okt. 20201.583,731.590,001.563,201.571,681.571,681.601.000
12. Okt. 20201.543,001.593,861.532,571.569,151.569,152.482.600
09. Okt. 20201.494,701.516,521.489,451.515,221.515,221.435.300
08. Okt. 20201.465,091.490,001.465,091.485,931.485,931.187.800
07. Okt. 20201.464,291.468,961.436,001.460,291.460,291.746.200
06. Okt. 20201.475,581.486,761.448,591.453,441.453,441.245.400
05. Okt. 20201.466,211.488,211.464,271.486,021.486,021.113.300
02. Okt. 20201.462,031.483,201.450,921.458,421.458,421.284.100
01. Okt. 20201.484,271.499,041.479,211.490,091.490,091.779.500
30. Sept. 20201.466,801.489,751.459,881.469,601.469,601.700.600
29. Sept. 20201.470,391.476,661.458,811.469,331.469,33978.200
28. Sept. 20201.474,211.476,801.449,301.464,521.464,522.007.900
25. Sept. 20201.432,631.450,001.413,341.444,961.444,961.323.000
24. Sept. 20201.411,031.443,711.409,851.428,291.428,291.450.200
23. Sept. 20201.458,781.460,961.407,701.415,211.415,211.657.400
22. Sept. 20201.450,091.469,521.434,531.465,461.465,461.583.200
21. Sept. 20201.440,061.448,361.406,551.431,161.431,162.888.800
18. Sept. 20201.498,011.503,001.437,131.459,991.459,993.103.900
17. Sept. 20201.496,001.508,301.470,001.495,531.495,531.879.800
16. Sept. 20201.555,541.562,001.519,821.520,901.520,901.311.700
15. Sept. 20201.536,001.559,571.531,831.541,441.541,441.331.100
14. Sept. 20201.539,011.564,001.515,741.519,281.519,281.696.600
11. Sept. 20201.536,001.575,201.497,361.520,721.520,721.597.100
10. Sept. 20201.560,641.584,081.525,811.532,021.532,021.618.600
09. Sept. 20201.557,531.569,001.536,051.556,961.556,961.774.700
08. Sept. 20201.533,511.563,861.528,011.532,391.532,392.610.900
04. Sept. 20201.624,261.645,111.547,611.591,041.591,042.608.600
03. Sept. 20201.709,711.709,711.615,061.641,841.641,843.107.800
02. Sept. 20201.673,781.733,181.666,331.728,281.728,282.511.200
01. Sept. 20201.636,631.665,731.632,221.660,711.660,711.826.700
31. Aug. 20201.647,891.647,961.630,311.634,181.634,181.823.400
28. Aug. 20201.633,491.647,171.630,751.644,411.644,411.499.800
27. Aug. 20201.653,681.655,001.625,751.634,331.634,331.861.600
26. Aug. 20201.608,001.659,221.603,601.652,381.652,383.993.400
25. Aug. 20201.582,071.611,621.582,071.608,221.608,222.247.100
24. Aug. 20201.593,981.614,171.580,571.588,201.588,201.409.900
21. Aug. 20201.577,031.597,721.568,011.580,421.580,421.446.500
20. Aug. 20201.543,451.585,871.538,201.581,751.581,751.706.900
19. Aug. 20201.553,311.573,681.543,951.547,531.547,531.660.600
18. Aug. 20201.526,181.562,471.523,711.558,601.558,602.027.100
17. Aug. 20201.514,671.525,611.507,971.517,981.517,981.378.300
14. Aug. 20201.515,661.521,901.502,881.507,731.507,731.354.800
13. Aug. 20201.510,341.537,251.508,011.518,451.518,451.455.200
12. Aug. 20201.485,581.512,391.485,251.506,621.506,621.437.700
11. Aug. 20201.492,441.510,001.478,001.480,321.480,321.454.400
10. Aug. 20201.487,181.504,071.473,081.496,101.496,101.289.300
07. Aug. 20201.500,001.516,841.481,641.494,491.494,491.576.600
06. Aug. 20201.471,751.502,391.466,001.500,101.500,101.995.400
05. Aug. 20201.469,301.482,411.463,461.473,611.473,611.979.500
04. Aug. 20201.476,571.485,561.458,651.464,971.464,971.903.500
03. Aug. 20201.486,641.490,471.465,641.474,451.474,452.330.200
31. Juli 20201.505,011.508,951.454,031.482,961.482,963.439.900
30. Juli 20201.497,001.537,871.492,221.531,451.531,451.671.400
29. Juli 20201.506,321.531,251.501,331.522,021.522,021.106.500
28. Juli 20201.525,181.526,481.497,661.500,341.500,341.702.200
27. Juli 20201.515,601.540,971.515,211.530,201.530,201.246.000
24. Juli 20201.498,931.517,641.488,401.511,871.511,871.544.000
23. Juli 20201.566,971.571,871.507,391.515,681.515,681.627.600
22. Juli 20201.560,501.570,001.546,101.568,491.568,49932.000
21. Juli 20201.586,991.586,991.554,281.558,421.558,421.218.600
20. Juli 20201.515,261.570,291.503,601.565,721.565,721.557.300
17. Juli 20201.521,621.523,441.498,421.515,551.515,551.456.700
16. Juli 20201.500,001.518,691.486,311.518,001.518,001.519.300
15. Juli 20201.523,131.535,331.498,001.513,641.513,641.610.700
14. Juli 20201.490,311.522,951.483,501.520,581.520,581.585.000
13. Juli 20201.550,001.577,131.505,241.511,341.511,341.846.400
10. Juli 20201.506,151.543,831.496,541.541,741.541,741.856.300
09. Juli 20201.506,451.522,721.488,081.510,991.510,991.423.300
08. Juli 20201.494,321.505,881.485,631.496,001.496,001.249.700
07. Juli 20201.490,001.516,801.483,551.485,181.485,181.458.200
06. Juli 20201.480,061.506,591.472,861.495,701.495,701.564.000
02. Juli 20201.446,941.482,951.446,421.464,701.464,701.859.100
01. Juli 20201.411,101.443,001.409,821.438,041.438,041.775.200
30. Juni 20201.390,441.418,651.383,961.413,611.413,612.042.400
29. Juni 20201.358,181.395,601.347,011.394,971.394,971.810.200
26. Juni 20201.431,391.433,451.351,991.359,901.359,904.267.700
25. Juni 20201.429,901.442,901.420,001.441,331.441,331.230.500
24. Juni 20201.461,511.475,421.429,751.431,971.431,971.756.000
23. Juni 20201.455,641.475,941.445,241.464,411.464,411.429.800
22. Juni 20201.429,001.452,751.423,211.451,861.451,861.542.400
19. Juni 20201.444,001.447,801.421,351.431,721.431,723.157.900
18. Juni 20201.449,161.451,411.427,011.435,961.435,961.581.900
17. Juni 20201.447,161.460,001.431,381.451,121.451,121.548.300
16. Juni 20201.445,221.455,021.425,901.442,721.442,721.709.200
15. Juni 20201.390,801.424,801.387,921.419,851.419,851.503.900
12. Juni 20201.428,491.437,001.386,021.413,181.413,181.944.200
11. Juni 20201.442,481.454,471.402,001.403,841.403,841.991.300
10. Juni 20201.459,541.474,261.456,271.465,851.465,851.525.200
09. Juni 20201.445,361.468,001.443,211.456,161.456,161.409.200
08. Juni 20201.422,341.447,991.422,341.446,611.446,611.404.200
05. Juni 20201.413,171.445,051.406,001.438,391.438,391.734.900
04. Juni 20201.430,401.438,961.404,731.412,181.412,181.484.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...