Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.300,76+3,00 (+0,13%)
Ab 2:14PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20212.291,982.318,452.287,842.300,762.300,76732.190
16. Apr. 20212.303,002.306,442.284,452.297,762.297,761.129.800
15. Apr. 20212.276,982.306,602.266,002.296,662.296,661.373.600
14. Apr. 20212.275,162.277,992.249,192.254,842.254,841.011.000
13. Apr. 20212.261,472.277,212.256,092.267,272.267,271.165.500
12. Apr. 20212.266,252.275,322.238,472.254,792.254,791.565.900
09. Apr. 20212.256,702.289,042.253,712.285,882.285,881.043.600
08. Apr. 20212.277,962.284,002.257,682.265,442.265,441.358.300
07. Apr. 20212.226,132.255,002.225,332.249,682.249,681.289.900
06. Apr. 20212.222,502.237,662.214,802.224,752.224,751.353.000
05. Apr. 20212.152,942.237,312.151,622.225,552.225,552.164.900
01. Apr. 20212.097,952.142,942.096,892.137,752.137,751.699.000
31. März 20212.059,122.093,332.056,752.068,632.068,631.459.900
30. März 20212.057,632.070,782.044,032.055,542.055,541.036.600
29. März 20212.027,882.058,432.015,622.055,952.055,951.229.800
26. März 20212.038,862.050,992.014,022.035,552.035,551.493.500
25. März 20212.044,812.058,872.010,732.044,362.044,361.418.900
24. März 20212.065,372.078,212.041,562.045,062.045,061.154.000
23. März 20212.051,702.072,302.039,222.052,962.052,961.367.000
22. März 20212.041,842.057,992.026,072.038,592.038,591.954.800
19. März 20212.042,052.053,102.017,682.043,202.043,202.314.400
18. März 20212.061,002.075,502.033,552.036,222.036,221.361.400
17. März 20212.076,032.109,782.054,002.091,082.091,081.297.500
16. März 20212.078,992.123,562.070,002.092,522.092,521.490.600
15. März 20212.062,302.067,062.043,512.066,492.066,491.298.100
12. März 20212.085,002.090,262.047,552.061,922.061,921.725.000
11. März 20212.074,062.125,702.072,382.114,772.114,771.238.300
10. März 20212.071,762.075,002.033,372.055,032.055,031.267.800
09. März 20212.070,002.078,042.047,832.052,702.052,701.696.400
08. März 20212.101,132.128,812.021,612.024,172.024,171.646.000
05. März 20212.073,122.118,112.046,422.108,542.108,542.193.800
04. März 20212.023,372.089,242.020,272.049,092.049,092.116.100
03. März 20212.067,212.088,522.010,002.026,712.026,711.483.100
02. März 20212.076,192.104,372.071,262.075,842.075,841.133.600
01. März 20212.056,522.086,522.046,102.081,512.081,511.404.500
26. Feb. 20212.050,522.071,012.016,062.036,862.036,862.083.500
25. Feb. 20212.067,452.094,882.021,292.031,362.031,361.828.400
24. Feb. 20212.041,832.100,782.038,132.095,172.095,171.248.300
23. Feb. 20212.025,012.082,012.002,022.070,862.070,861.667.400
22. Feb. 20212.067,002.091,422.062,142.064,882.064,881.367.500
19. Feb. 20212.119,272.130,532.097,412.101,142.101,141.457.400
18. Feb. 20212.110,392.132,742.103,712.117,202.117,201.121.600
17. Feb. 20212.100,002.133,662.098,922.128,312.128,311.070.900
16. Feb. 20212.104,362.152,682.104,362.121,902.121,901.133.800
12. Feb. 20212.090,252.108,822.083,132.104,112.104,11855.700
11. Feb. 20212.099,512.102,032.077,322.095,892.095,89945.200
10. Feb. 20212.094,212.108,372.063,092.095,382.095,381.135.500
09. Feb. 20212.078,542.105,132.078,542.083,512.083,51889.900
08. Feb. 20212.105,912.123,552.072,002.092,912.092,911.241.900
05. Feb. 20212.070,002.102,512.059,332.098,002.098,001.533.900
04. Feb. 20212.068,892.078,552.042,592.062,372.062,371.852.300
03. Feb. 20212.073,002.116,502.018,382.070,072.070,074.118.200
02. Feb. 20211.922,561.955,761.914,491.927,511.927,512.273.700
01. Feb. 20211.853,571.922,391.850,931.901,351.901,351.602.200
29. Jan. 20211.846,171.857,281.810,201.835,741.835,741.612.600
28. Jan. 20211.843,941.898,831.842,641.863,111.863,111.773.100
27. Jan. 20211.882,531.890,001.809,001.830,791.830,792.748.300
26. Jan. 20211.888,841.925,001.884,241.917,241.917,241.313.100
25. Jan. 20211.920,671.929,581.867,531.899,401.899,401.927.300
22. Jan. 20211.895,681.910,951.881,761.901,051.901,051.272.100
21. Jan. 20211.898,001.934,861.887,111.891,251.891,252.063.900
20. Jan. 20211.831,461.903,711.825,531.886,901.886,902.490.300
19. Jan. 20211.752,251.809,281.741,461.790,861.790,861.734.600
15. Jan. 20211.738,191.756,001.721,551.736,191.736,191.342.200
14. Jan. 20211.753,621.775,011.733,401.740,181.740,181.179.500
13. Jan. 20211.738,581.765,041.738,011.754,401.754,401.094.100
12. Jan. 20211.753,921.778,041.725,311.746,551.746,551.357.700
11. Jan. 20211.786,071.794,311.760,521.766,721.766,721.209.700
08. Jan. 20211.787,981.809,841.773,541.807,211.807,212.050.600
07. Jan. 20211.740,061.788,401.737,051.787,251.787,252.265.000
06. Jan. 20211.702,631.748,001.699,001.735,291.735,292.602.100
05. Jan. 20211.725,001.747,671.718,021.740,921.740,921.145.300
04. Jan. 20211.757,541.760,651.707,851.728,241.728,241.901.900
31. Dez. 20201.735,421.758,931.735,421.751,881.751,881.011.900
30. Dez. 20201.762,011.765,091.725,601.739,521.739,521.306.100
29. Dez. 20201.787,791.792,441.756,091.758,721.758,721.299.400
28. Dez. 20201.751,641.790,731.746,331.776,091.776,091.393.000
24. Dez. 20201.735,001.746,001.729,111.738,851.738,85346.800
23. Dez. 20201.728,111.747,991.725,041.732,381.732,381.033.800
22. Dez. 20201.734,431.737,411.712,571.723,501.723,50936.700
21. Dez. 20201.713,511.740,851.699,001.739,371.739,371.828.400
18. Dez. 20201.754,181.755,111.720,221.731,011.731,014.016.400
17. Dez. 20201.768,511.771,781.738,661.747,901.747,901.624.700
16. Dez. 20201.772,881.773,001.756,081.763,001.763,001.513.500
15. Dez. 20201.764,421.771,421.749,951.767,771.767,771.482.300
14. Dez. 20201.775,001.797,391.757,211.760,061.760,061.600.200
11. Dez. 20201.763,061.784,451.760,001.781,771.781,771.220.700
10. Dez. 20201.769,801.781,311.740,321.775,331.775,331.362.800
09. Dez. 20201.812,011.834,271.767,811.784,131.784,131.507.600
08. Dez. 20201.810,101.821,901.796,201.818,551.818,551.096.300
07. Dez. 20201.819,001.832,371.805,781.819,481.819,481.320.900
04. Dez. 20201.824,521.833,161.816,991.827,991.827,991.378.200
03. Dez. 20201.824,011.847,201.822,651.826,771.826,771.227.300
02. Dez. 20201.798,101.835,651.789,471.827,951.827,951.222.000
01. Dez. 20201.774,371.824,831.769,371.798,101.798,101.739.000
30. Nov. 20201.781,181.788,061.755,001.760,741.760,741.823.800
27. Nov. 20201.773,091.804,001.772,441.793,191.793,19884.900
25. Nov. 20201.772,891.778,541.756,541.771,431.771,431.045.800
24. Nov. 20201.730,501.771,601.727,691.768,881.768,881.578.000
23. Nov. 20201.749,601.753,901.717,721.734,861.734,862.161.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...