Deutsche Märkte schließen in 7 Stunden 8 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,95-1,20 (-1,26%)
Börsenschluss: 04:00PM EST
94,50 +0,55 (+0,59%)
Vorbörslich: 04:16AM EST
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202295,6995,8793,8093,9593,9525.572.800
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. 202299,37101,1599,17100,83100,8318.812.200
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. 202299,0199,1696,7497,8097,8024.959.300
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. 202294,7197,3694,1696,7396,7330.536.500
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. 202285,5186,7383,8886,7086,7040.155.100
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
15. Sept. 2022105,01106,21103,31103,90103,9026.494.900
14. Sept. 2022105,44106,10104,50105,87105,8722.115.800
13. Sept. 2022108,89109,37105,00105,31105,3133.015.000
12. Sept. 2022111,99112,64110,93111,87111,8719.732.900
09. Sept. 2022110,05112,00110,00111,78111,7821.732.900
08. Sept. 2022109,18110,58108,06109,42109,4221.660.700
07. Sept. 2022107,76110,99107,61110,48110,4822.987.200
06. Sept. 2022108,14108,88106,51107,48107,4820.565.100
02. Sept. 2022111,34111,68108,13108,68108,6820.618.100
01. Sept. 2022109,20111,22108,19110,55110,5522.784.400
31. Aug. 2022111,63111,77109,05109,15109,1525.898.000
30. Aug. 2022111,03111,37108,80109,91109,9120.548.200
29. Aug. 2022110,78111,96109,81110,34110,3420.386.100
26. Aug. 2022115,81116,60111,22111,30111,3031.698.700
25. Aug. 2022115,15117,78115,05117,70117,7014.874.700
24. Aug. 2022114,45115,72113,78114,70114,7016.051.200
23. Aug. 2022114,32115,93114,30114,77114,7714.390.700
22. Aug. 2022116,10116,50114,67115,07115,0719.316.000
19. Aug. 2022119,87120,00117,67118,12118,1220.187.000
18. Aug. 2022120,23121,69119,55120,86120,8615.652.000
17. Aug. 2022120,93122,15120,20120,32120,3217.589.200
16. Aug. 2022122,32123,23121,54122,51122,5115.626.200
15. Aug. 2022122,21123,26121,57122,88122,8815.525.000
12. Aug. 2022121,16122,65120,40122,65122,6516.121.100
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. 2022116,93118,86116,71118,22118,2215.615.700
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...