Deutsche Märkte schließen in 7 Stunden 45 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.837,72+2,34 (+0,08%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Okt. 2021------
21. Okt. 20212.835,382.843,122.810,002.837,722.837,721.301.300
20. Okt. 20212.866,762.870,922.827,532.835,382.835,381.164.400
19. Okt. 20212.867,752.873,252.852,002.864,742.864,741.008.200
18. Okt. 20212.821,532.855,922.821,392.855,562.855,561.019.800
15. Okt. 20212.832,292.834,362.815,102.827,362.827,361.512.900
14. Okt. 20212.789,482.826,752.776,502.823,022.823,021.594.700
13. Okt. 20212.748,052.760,002.730,382.751,642.751,64982.700
12. Okt. 20212.789,602.790,142.715,202.728,982.728,981.816.600
11. Okt. 20212.785,842.814,242.777,182.778,282.778,28897.700
08. Okt. 20212.791,542.806,622.784,352.795,712.795,711.325.200
07. Okt. 20212.777,842.800,842.773,022.784,502.784,501.255.500
06. Okt. 20212.695,002.755,002.691,002.751,302.751,301.218.200
05. Okt. 20212.680,822.744,492.680,822.720,462.720,461.620.200
04. Okt. 20212.719,212.719,212.621,002.673,192.673,192.560.100
01. Okt. 20212.688,952.738,212.681,462.730,862.730,861.768.000
30. Sept. 20212.685,232.710,852.671,122.673,522.673,521.899.800
29. Sept. 20212.739,602.743,022.677,302.687,072.687,071.542.400
28. Sept. 20212.773,102.781,932.707,202.716,602.716,602.288.600
27. Sept. 20212.816,092.838,772.801,352.821,442.821,441.094.100
24. Sept. 20212.810,772.846,612.804,822.844,302.844,301.149.200
23. Sept. 20212.819,752.833,932.808,032.824,322.824,321.047.600
22. Sept. 20212.786,082.817,742.771,032.805,672.805,671.252.800
21. Sept. 20212.794,992.800,232.765,562.780,662.780,661.266.600
20. Sept. 20212.763,232.780,002.726,442.774,392.774,392.325.900
17. Sept. 20212.860,612.869,002.809,402.816,002.816,002.669.200
16. Sept. 20212.879,012.886,002.848,032.872,202.872,201.309.500
15. Sept. 20212.855,432.889,012.826,952.888,592.888,591.370.400
14. Sept. 20212.859,912.867,262.835,002.850,892.850,89983.700
13. Sept. 20212.838,992.859,002.825,002.846,652.846,651.104.700
10. Sept. 20212.884,252.894,372.814,762.817,522.817,521.840.700
09. Sept. 20212.876,812.886,212.863,552.870,822.870,82765.700
08. Sept. 20212.882,002.888,002.860,002.873,822.873,82917.200
07. Sept. 20212.876,692.891,302.872,382.885,612.885,611.006.200
03. Sept. 20212.861,612.883,102.848,012.874,792.874,79992.500
02. Sept. 20212.904,322.910,392.863,702.865,742.865,741.617.100
01. Sept. 20212.900,002.925,082.897,672.904,312.904,311.096.800
31. Aug. 20212.902,942.903,432.885,622.893,952.893,951.122.400
30. Aug. 20212.888,002.919,412.883,262.891,812.891,811.221.700
27. Aug. 20212.833,052.890,252.829,942.880,082.880,081.438.600
26. Aug. 20212.835,002.848,352.827,142.828,812.828,811.030.500
25. Aug. 20212.832,502.843,792.827,522.841,582.841,58792.400
24. Aug. 20212.812,232.841,602.806,772.825,232.825,23963.400
23. Aug. 20212.759,392.817,492.752,152.800,832.800,831.422.700
20. Aug. 20212.720,002.751,082.705,002.748,592.748,591.558.600
19. Aug. 20212.688,712.727,052.685,002.713,602.713,601.089.100
18. Aug. 20212.730,002.742,092.706,432.708,982.708,98962.900
17. Aug. 20212.755,002.765,312.721,642.733,232.733,231.085.800
16. Aug. 20212.750,502.767,252.705,982.766,192.766,191.119.200
13. Aug. 20212.745,002.757,132.740,662.754,552.754,55797.000
12. Aug. 20212.719,512.746,002.708,512.743,882.743,88825.300
11. Aug. 20212.743,632.753,652.725,432.725,582.725,58767.600
10. Aug. 20212.746,842.755,452.727,292.736,142.736,14970.700
09. Aug. 20212.718,852.743,682.706,792.738,262.738,26888.000
06. Aug. 20212.720,842.729,452.704,202.714,772.714,771.023.700
05. Aug. 20212.713,612.727,002.696,922.725,032.725,03893.500
04. Aug. 20212.706,992.712,992.689,742.702,512.702,51983.800
03. Aug. 20212.702,702.714,642.666,392.712,602.712,601.038.100
02. Aug. 20212.702,342.706,732.675,882.697,092.697,091.081.700
30. Juli 20212.700,702.706,092.685,102.694,532.694,531.278.200
29. Juli 20212.723,002.733,222.710,862.715,552.715,551.585.800
28. Juli 20212.726,242.765,942.705,552.721,882.721,884.756.500
27. Juli 20212.685,012.687,982.602,082.638,002.638,002.735.500
26. Juli 20212.666,572.684,742.646,032.680,702.680,701.528.600
23. Juli 20212.608,612.667,982.596,012.660,302.660,302.075.300
22. Juli 20212.556,882.569,662.549,982.568,432.568,43715.100
21. Juli 20212.522,672.551,922.520,472.550,982.550,981.037.300
20. Juli 20212.510,552.540,862.487,012.524,192.524,191.315.600
19. Juli 20212.521,792.524,102.470,102.491,562.491,561.398.400
16. Juli 20212.553,262.556,232.523,072.539,402.539,401.021.200
15. Juli 20212.572,982.574,002.530,602.540,102.540,101.210.900
14. Juli 20212.559,162.586,532.558,292.564,742.564,741.187.100
13. Juli 20212.540,772.561,152.533,492.546,832.546,83962.000
12. Juli 20212.523,562.541,392.512,222.539,512.539,51883.400
09. Juli 20212.500,502.514,692.491,032.510,372.510,37931.600
08. Juli 20212.480,522.511,912.480,442.500,882.500,881.189.500
07. Juli 20212.543,242.545,682.523,062.529,482.529,481.203.000
06. Juli 20212.512,972.528,562.491,652.523,802.523,801.320.200
02. Juli 20212.463,002.508,082.461,192.505,152.505,151.299.100
01. Juli 20212.434,502.451,742.430,632.448,892.448,89905.500
30. Juni 20212.439,892.445,142.427,092.441,792.441,791.223.700
29. Juni 20212.453,412.460,422.433,822.445,452.445,451.155.400
28. Juni 20212.453,572.455,702.428,112.450,722.450,721.426.300
25. Juni 20212.440,002.452,662.431,302.450,172.450,171.729.700
24. Juni 20212.454,002.461,112.446,002.450,002.450,001.068.100
23. Juni 20212.441,872.461,912.436,692.442,542.442,54957.400
22. Juni 20212.435,002.448,002.421,282.446,612.446,611.119.500
21. Juni 20212.410,012.440,002.397,972.436,252.436,251.370.700
18. Juni 20212.427,342.432,062.400,302.402,222.402,222.305.800
17. Juni 20212.413,952.450,452.410,002.434,872.434,871.292.100
16. Juni 20212.431,442.437,722.389,402.415,452.415,451.323.600
15. Juni 20212.449,002.455,512.421,122.428,392.428,391.078.100
14. Juni 20212.432,262.448,922.418,002.448,912.448,911.104.900
11. Juni 20212.440,002.441,722.418,962.430,202.430,201.097.900
10. Juni 20212.406,922.436,002.403,782.435,132.435,131.295.200
09. Juni 20212.411,432.412,882.396,902.407,942.407,94897.100
08. Juni 20212.412,012.419,522.394,782.398,442.398,441.212.000
07. Juni 20212.389,442.404,512.381,002.402,302.402,301.206.000
04. Juni 20212.369,272.399,032.362,412.393,572.393,571.222.900
03. Juni 20212.345,732.357,022.329,522.347,582.347,58934.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...