Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.494,49-5,61 (-0,37%)
Börsenschluss: 4:00PM EDT
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
03. Juni 20201.438,301.446,551.429,781.436,381.436,381.256.200
02. Juni 20201.430,551.439,611.418,831.439,221.439,221.278.100
01. Juni 20201.418,391.437,961.418,001.431,821.431,821.217.100
29. Mai 20201.416,941.432,571.413,351.428,921.428,921.838.100
28. Mai 20201.396,861.440,841.396,001.416,731.416,731.692.200
27. Mai 20201.417,251.421,741.391,291.417,841.417,841.685.800
26. Mai 20201.437,271.441,001.412,131.417,021.417,022.060.600
22. Mai 20201.396,711.412,761.391,831.410,421.410,421.309.400
21. Mai 20201.408,001.415,491.393,451.402,801.402,801.385.000
20. Mai 20201.389,581.410,421.387,251.406,721.406,721.655.400
19. Mai 20201.387,001.392,001.373,481.373,481.373,481.280.600
18. Mai 20201.361,751.392,321.354,251.383,941.383,941.824.000
15. Mai 20201.350,001.374,481.339,001.373,191.373,191.707.700
14. Mai 20201.335,021.357,421.323,911.356,131.356,131.603.100
13. Mai 20201.377,051.385,481.328,401.349,331.349,331.812.600
12. Mai 20201.407,121.415,001.374,771.375,741.375,741.390.600
11. Mai 20201.378,281.416,531.377,151.403,261.403,261.410.600
08. Mai 20201.383,131.398,761.375,481.388,371.388,371.388.100
07. Mai 20201.365,941.377,601.355,271.372,561.372,561.397.600
06. Mai 20201.361,691.371,121.347,291.347,301.347,301.215.400
05. Mai 20201.337,921.373,941.337,461.351,111.351,111.651.500
04. Mai 20201.308,231.327,661.299,001.326,801.326,801.504.000
01. Mai 20201.328,501.352,071.311,001.320,611.320,612.072.500
30. Apr. 20201.324,881.352,821.322,491.348,661.348,662.665.400
29. Apr. 20201.341,461.359,991.325,341.341,481.341,483.793.600
28. Apr. 20201.287,931.288,051.232,201.233,671.233,672.951.300
27. Apr. 20201.296,001.296,151.269,001.275,881.275,881.600.600
24. Apr. 20201.261,171.280,401.249,451.279,311.279,311.640.400
23. Apr. 20201.271,551.293,311.265,671.276,311.276,311.566.200
22. Apr. 20201.245,541.285,611.242,001.263,211.263,212.093.100
21. Apr. 20201.247,001.254,271.209,711.216,341.216,342.153.000
20. Apr. 20201.271,001.281,601.261,371.266,611.266,611.695.500
17. Apr. 20201.284,851.294,431.271,231.283,251.283,251.949.000
16. Apr. 20201.274,101.279,001.242,621.263,471.263,472.518.100
15. Apr. 20201.245,611.280,461.240,401.262,471.262,471.671.700
14. Apr. 20201.245,091.282,071.236,931.269,231.269,232.470.400
13. Apr. 20201.209,181.220,511.187,601.217,561.217,561.739.800
09. Apr. 20201.224,081.225,571.196,731.211,451.211,452.175.400
08. Apr. 20201.206,501.219,071.188,161.210,281.210,281.975.100
07. Apr. 20201.221,001.225,001.182,231.186,511.186,512.387.300
06. Apr. 20201.138,001.194,661.130,941.186,921.186,922.664.700
03. Apr. 20201.119,021.123,541.079,811.097,881.097,882.313.400
02. Apr. 20201.098,261.126,861.096,401.120,841.120,841.964.900
01. Apr. 20201.122,001.129,691.097,451.105,621.105,622.344.200
31. März 20201.147,301.175,311.138,141.162,811.162,812.486.400
30. März 20201.125,041.151,631.096,481.146,821.146,822.574.100
27. März 20201.125,671.150,671.105,911.110,711.110,713.208.500
26. März 20201.111,801.169,971.093,531.161,751.161,753.571.700
25. März 20201.126,471.148,901.086,011.102,491.102,494.081.500
24. März 20201.103,771.135,001.090,621.134,461.134,463.344.500
23. März 20201.061,321.071,321.013,541.056,621.056,624.044.100
20. März 20201.135,721.143,991.065,491.072,321.072,323.601.800
19. März 20201.093,051.157,971.060,111.115,291.115,293.651.100
18. März 20201.056,511.106,501.037,281.096,801.096,804.233.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen