Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.720,36-1,52 (-0,06%)
Ab 2:51PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Juli 20212.723,002.733,222.711,592.720,362.720,361.125.703
28. Juli 20212.726,242.765,942.705,552.721,882.721,884.755.300
27. Juli 20212.685,012.687,982.602,082.638,002.638,002.714.500
26. Juli 20212.666,572.684,742.646,032.680,702.680,701.526.300
23. Juli 20212.608,612.667,982.596,012.660,302.660,302.072.200
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 20212.553,262.556,232.523,072.539,402.539,401.020.600
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 20212.500,502.514,692.491,032.510,372.510,37931.000
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
02. Juni 20212.389,152.393,642.352,362.370,592.370,591.057.900
01. Juni 20212.374,442.385,712.354,282.381,182.381,181.167.700
28. Mai 20212.374,422.376,072.352,852.356,852.356,851.074.100
27. Mai 20212.389,052.389,052.356,262.362,682.362,681.761.200
26. Mai 20212.366,522.388,992.366,462.380,312.380,311.078.600
25. Mai 20212.372,002.384,002.355,002.362,872.362,871.122.000
24. Mai 20212.314,892.365,552.311,962.361,042.361,041.591.600
21. Mai 20212.317,412.318,892.289,302.294,132.294,132.031.600
20. Mai 20212.291,002.312,002.283,522.306,952.306,951.617.600
19. Mai 20212.228,432.274,992.225,442.271,502.271,501.184.200
18. Mai 20212.302,352.307,682.262,192.262,472.262,471.110.200
17. Mai 20212.263,572.289,782.255,512.288,922.288,921.079.900
14. Mai 20212.258,542.284,722.250,002.278,382.278,381.599.800
13. Mai 20212.226,122.239,442.206,722.229,042.229,041.660.200
12. Mai 20212.226,192.247,982.193,622.200,252.200,252.318.800
11. Mai 20212.243,072.280,282.233,922.270,062.270,061.709.300
10. Mai 20212.328,142.331,002.284,542.291,752.291,751.545.700
07. Mai 20212.363,892.371,252.346,162.351,932.351,931.444.900
06. Mai 20212.306,332.337,352.293,042.337,352.337,351.259.500
05. Mai 20212.328,632.335,002.308,282.314,772.314,771.331.800
04. Mai 20212.313,552.324,992.256,682.306,832.306,832.240.900
03. Mai 20212.364,912.381,552.335,502.343,082.343,081.412.100
30. Apr. 20212.368,022.381,852.346,562.353,502.353,502.242.800
29. Apr. 20212.389,232.404,162.373,852.392,762.392,762.061.700
28. Apr. 20212.392,502.431,382.353,222.359,042.359,044.055.300
27. Apr. 20212.317,632.318,452.286,162.290,982.290,982.219.300
26. Apr. 20212.304,522.324,532.297,322.309,932.309,931.601.900
23. Apr. 20212.267,002.306,122.261,252.299,932.299,931.453.300
22. Apr. 20212.275,402.288,882.240,322.252,522.252,521.207.300
21. Apr. 20212.272,052.280,002.244,822.278,352.278,351.160.200
20. Apr. 20212.297,492.299,002.257,122.279,012.279,011.114.400
19. Apr. 20212.270,182.304,092.270,182.289,762.289,761.514.500
16. Apr. 20212.289,242.294,242.270,922.282,752.282,751.314.100
15. Apr. 20212.261,952.296,002.251,172.285,252.285,251.458.700
14. Apr. 20212.267,432.267,432.236,022.241,912.241,911.050.100
13. Apr. 20212.250,992.263,472.243,052.254,432.254,431.284.100
12. Apr. 20212.254,122.256,892.227,822.244,622.244,621.251.200
09. Apr. 20212.245,442.273,972.237,262.270,672.270,671.307.300
08. Apr. 20212.264,002.271,792.243,012.250,432.250,431.433.200
07. Apr. 20212.213,102.244,502.213,102.239,032.239,031.206.700
06. Apr. 20212.210,922.228,002.201,792.209,262.209,261.762.000
05. Apr. 20212.147,152.228,992.145,212.218,962.218,962.425.500
01. Apr. 20212.092,252.135,752.091,432.129,782.129,781.994.000
31. März 20212.054,402.086,262.047,002.062,522.062,522.128.500
30. März 20212.052,982.062,672.036,152.046,472.046,471.365.600
29. März 20212.022,162.049,212.005,452.045,792.045,791.324.600
26. März 20212.031,792.039,392.003,852.024,732.024,731.398.900
25. März 20212.029,052.045,641.996,092.032,462.032,461.780.800
24. März 20212.051,762.067,602.029,002.032,532.032,531.260.900
23. März 20212.039,952.064,112.028,002.041,332.041,331.425.500
22. März 20212.027,632.048,342.014,002.030,692.030,691.676.800
19. März 20212.029,732.037,042.002,932.026,962.026,962.303.600
18. März 20212.048,182.068,752.019,182.021,342.021,341.585.000
17. März 20212.068,472.099,002.044,122.082,222.082,221.319.100
16. März 20212.065,992.113,682.059,292.083,892.083,891.595.000
15. März 20212.044,982.054,992.027,792.054,442.054,441.308.400
12. März 20212.076,412.077,612.032,422.050,002.050,001.690.900
11. März 20212.058,222.111,272.056,452.100,542.100,541.385.100
10. März 20212.061,402.061,402.019,332.036,192.036,191.355.000
09. März 20212.049,752.063,922.035,602.040,362.040,361.696.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...