Deutsche Märkte schließen in 3 Stunden 15 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,26+2,04 (+1,96%)
Börsenschluss: 04:00PM EDT
105,60 -0,66 (-0,62%)
Vorbörslich: 09:15AM EDT
Zeitraum:
24. März 2022 - 24. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. März 2023105,89107,10105,41106,26106,2631.369.800
22. März 2023105,14107,51104,21104,22104,2232.336.900
21. März 2023101,98105,96101,86105,84105,8433.122.800
20. März 2023101,06102,58100,79101,93101,9326.033.900
17. März 2023100,84103,49100,75102,46102,4676.109.100
16. März 202396,57101,9795,87101,07101,0754.499.500
15. März 202393,5497,2593,0496,5596,5538.367.300
14. März 202393,0794,8392,7894,2594,2532.303.900
13. März 202390,5793,0889,9491,6691,6631.508.600
10. März 202392,5093,1890,8091,0191,0132.831.700
09. März 202394,4995,9292,3692,6692,6624.438.900
08. März 202394,4096,2494,4094,6594,6525.395.200
07. März 202395,4296,0993,8494,1794,1724.101.500
06. März 202394,3696,3094,3095,5895,5828.288.200
03. März 202392,7494,1192,6694,0294,0230.220.900
02. März 202389,8692,4889,7792,3192,3123.328.600
01. März 202390,1691,2089,8590,5190,5126.323.900
28. Feb. 202389,5491,4589,5290,3090,3030.546.900
27. Feb. 202390,0990,4589,6190,1090,1022.724.300
24. Feb. 202389,6390,1388,8689,3589,3531.295.600
23. Feb. 202392,1392,1390,0191,0791,0732.423.700
22. Feb. 202391,9392,3690,8791,8091,8029.891.100
21. Feb. 202393,2493,4292,0092,0592,0528.367.200
17. Feb. 202395,0795,7593,4594,5994,5931.095.100
16. Feb. 202395,5497,8894,9795,7895,7835.642.100
15. Feb. 202394,7497,3494,3697,1097,1036.964.500
14. Feb. 202394,6695,1892,6594,9594,9542.513.100
13. Feb. 202395,0195,3594,0595,0095,0043.116.600
10. Feb. 202395,7497,0294,5394,8694,8649.325.300
09. Feb. 2023100,54100,6193,8695,4695,4697.798.600
08. Feb. 2023102,69103,5898,46100,00100,0073.546.000
07. Feb. 2023103,63108,67103,55108,04108,0433.738.800
06. Feb. 2023102,68104,70102,21103,47103,4725.573.000
03. Feb. 2023103,51108,02103,30105,22105,2236.823.400
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. 202399,05101,5898,97100,71100,7129.020.400
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. 202395,9599,4295,9199,2899,2853.704.800
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. 202391,5392,9890,9392,8092,8018.630.700
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. 202387,3688,4785,5788,1688,1626.612.600
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. 202287,3688,8387,0388,7388,7319.190.300
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...