Deutsche Märkte öffnen in 4 Stunden 1 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,92-2,48 (-1,82%)
Börsenschluss: 04:00PM EST
133,96 +0,04 (+0,03%)
Nachbörse: 07:59PM EST
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2023136,40136,96132,79133,92133,9229.900.400
29. Nov. 2023138,99139,67136,29136,40136,4021.014.700
28. Nov. 2023137,63138,66137,04138,62138,6217.046.900
27. Nov. 2023137,57139,63137,54138,05138,0517.886.400
24. Nov. 2023139,54139,68137,47138,22138,228.828.600
22. Nov. 2023139,10141,10139,00140,02140,0217.306.400
21. Nov. 2023137,94138,96137,71138,62138,6217.648.100
20. Nov. 2023135,50138,43135,49137,92137,9219.569.400
17. Nov. 2023137,82138,00135,48136,94136,9425.565.300
16. Nov. 2023136,96138,88136,08138,70138,7017.615.100
15. Nov. 2023136,64136,84135,33136,38136,3815.840.900
14. Nov. 2023135,65137,24135,10135,43135,4322.317.300
13. Nov. 2023133,36134,11132,77133,64133,6416.409.900
10. Nov. 2023131,53134,27130,87134,06134,0620.872.900
09. Nov. 2023133,36133,96131,51131,69131,6917.976.500
08. Nov. 2023132,36133,54132,16133,26133,2615.093.600
07. Nov. 2023131,98133,28131,14132,40132,4019.223.800
06. Nov. 2023130,22131,56129,93131,45131,4515.360.400
03. Nov. 2023129,09130,73129,01130,37130,3719.517.900
02. Nov. 2023129,56130,09128,11128,58128,5824.091.700
01. Nov. 2023125,34127,74124,93127,57127,5726.536.600
31. Okt. 2023126,27126,56123,93125,30125,3021.123.400
30. Okt. 2023124,46126,55123,88125,75125,7524.165.600
27. Okt. 2023124,03124,44121,46123,40123,4037.367.700
26. Okt. 2023124,47125,46122,32123,44123,4433.907.400
25. Okt. 2023129,77130,10126,09126,67126,6758.796.100
24. Okt. 2023139,16140,71138,75140,12140,1226.535.200
23. Okt. 2023136,23139,02135,11137,90137,9020.780.700
20. Okt. 2023138,59139,04136,24136,74136,7424.953.900
19. Okt. 2023139,80141,01138,60138,98138,9821.831.200
18. Okt. 2023140,75141,99138,71139,28139,2818.304.900
17. Okt. 2023140,03141,25138,53140,99140,9917.424.000
16. Okt. 2023139,73140,90139,32140,49140,4917.345.600
13. Okt. 2023140,65141,34137,97138,58138,5819.438.700
12. Okt. 2023142,16142,38139,45140,29140,2918.173.100
11. Okt. 2023139,85142,22139,84141,70141,7020.146.300
10. Okt. 2023139,51140,74138,43139,20139,2019.554.900
09. Okt. 2023137,99139,97136,70139,50139,5016.599.100
06. Okt. 2023134,94139,19134,94138,73138,7320.819.300
05. Okt. 2023136,13136,50134,46135,99135,9915.922.900
04. Okt. 2023133,66136,57133,43136,27136,2722.848.000
03. Okt. 2023134,93135,24132,82133,30133,3019.628.700
02. Okt. 2023132,15135,36132,07135,17135,1719.210.400
29. Sept. 2023134,08134,89131,32131,85131,8523.224.200
28. Sept. 2023130,69134,18130,69133,13133,1318.201.400
27. Sept. 2023129,44131,72129,38131,46131,4618.764.200
26. Sept. 2023130,91131,40128,19129,45129,4520.378.800
25. Sept. 2023130,77132,22130,03132,17132,1714.650.000
22. Sept. 2023131,68133,01130,51131,25131,2517.348.700
21. Sept. 2023132,39133,19131,09131,36131,3622.042.700
20. Sept. 2023138,83138,84134,52134,59134,5921.473.500
19. Sept. 2023138,25139,18137,50138,83138,8315.479.100
18. Sept. 2023137,63139,93137,63138,96138,9616.233.600
15. Sept. 2023138,80139,36137,18138,30138,3048.947.600
14. Sept. 2023138,39139,55137,06138,99138,9919.064.600
13. Sept. 2023135,90137,70134,93137,50137,5016.394.900
12. Sept. 2023137,13137,64135,93136,07136,0715.212.900
11. Sept. 2023137,38138,26136,55137,74137,7417.180.800
08. Sept. 2023135,87137,51135,87137,20137,2017.810.700
07. Sept. 2023134,60136,58133,96136,20136,2016.976.000
06. Sept. 2023137,01137,48134,69135,37135,3715.814.300
05. Sept. 2023136,44137,37135,56136,71136,7117.730.200
01. Sept. 2023138,43138,58135,94136,80136,8016.665.700
31. Aug. 2023137,05138,40136,82137,35137,3528.147.900
30. Aug. 2023135,57137,25135,02136,93136,9321.773.400
29. Aug. 2023133,00137,29132,98135,49135,4930.803.300
28. Aug. 2023132,08133,24130,85131,79131,7916.715.500
25. Aug. 2023130,14131,40128,04130,69130,6920.678.100
24. Aug. 2023134,73134,97130,30130,42130,4218.680.400
23. Aug. 2023130,85134,07130,51133,21133,2126.497.000
22. Aug. 2023129,13130,95128,93129,69129,6915.569.400
21. Aug. 2023127,85129,26127,16128,93128,9321.851.100
18. Aug. 2023129,06129,83127,00128,11128,1123.619.400
17. Aug. 2023130,45132,49129,85130,46130,4623.665.600
16. Aug. 2023129,28130,90128,46129,11129,1117.548.400
15. Aug. 2023131,59131,99129,82130,27130,2714.769.200
14. Aug. 2023129,85131,91129,59131,83131,8317.526.200
11. Aug. 2023129,20130,44128,75130,17130,1715.191.500
10. Aug. 2023131,97132,65130,04130,21130,2117.855.700
09. Aug. 2023132,19132,47129,51130,15130,1517.745.200
08. Aug. 2023130,98131,94130,13131,84131,8416.836.000
07. Aug. 2023129,51132,06129,43131,94131,9417.621.000
04. Aug. 2023129,60131,93128,32128,54128,5420.509.500
03. Aug. 2023128,37129,77127,78128,77128,7715.018.100
02. Aug. 2023129,84130,42127,85128,64128,6422.705.800
01. Aug. 2023130,85132,92130,75131,89131,8922.154.300
31. Juli 2023133,01133,83132,13133,11133,1118.381.900
28. Juli 2023130,97134,07130,92133,01133,0126.971.000
27. Juli 2023131,80133,60129,18129,87129,8735.931.600
26. Juli 2023130,36131,37128,71129,66129,6646.216.900
25. Juli 2023121,88123,69121,53122,79122,7931.820.800
24. Juli 2023121,93123,35121,38121,88121,8822.276.100
21. Juli 2023120,87121,30119,07120,31120,3156.498.100
20. Juli 2023122,12124,70118,68119,53119,5327.541.700
19. Juli 2023124,79125,47122,47122,78122,7822.313.800
18. Juli 2023124,90124,99123,30124,08124,0821.071.200
17. Juli 2023126,06127,28124,50125,06125,0620.675.300
14. Juli 2023125,13127,09124,90125,70125,7020.482.800
13. Juli 2023121,54125,33121,06124,83124,8331.535.900
12. Juli 2023119,30120,96119,00119,62119,6222.059.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...