Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.262,47-26,45 (-1,16%)
Börsenschluss: 4:00PM EDT

2.257,51 -4,96 (-0,22 %)
Nachbörse: 4:53PM EDT

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Mai 20212.302,352.307,682.262,192.262,472.262,47959.239
17. Mai 20212.263,572.289,782.255,512.288,922.288,921.079.100
14. Mai 20212.258,542.284,722.250,002.278,382.278,381.599.200
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 20212.363,892.371,252.346,162.351,932.351,931.444.500
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. 20212.368,022.381,852.346,562.353,502.353,502.242.000
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
08. März 20212.084,062.113,742.005,192.007,502.007,501.843.400
05. März 20212.061,152.106,202.027,782.097,072.097,072.655.000
04. März 20212.014,872.074,592.005,432.033,932.033,932.460.800
03. März 20212.051,952.075,991.994,002.011,412.011,411.694.600
02. März 20212.064,842.094,742.056,672.064,482.064,481.278.200
01. März 20212.048,002.076,232.034,422.069,662.069,661.303.000
26. Feb. 20212.029,952.056,522.001,012.021,912.021,912.002.100
25. Feb. 20212.055,932.083,002.006,492.015,952.015,952.077.400
24. Feb. 20212.030,042.088,322.027,532.083,812.083,811.130.400
23. Feb. 20212.013,992.072,501.990,232.060,122.060,121.732.900
22. Feb. 20212.053,602.080,332.048,002.054,262.054,261.473.300
19. Feb. 20212.107,792.118,582.083,432.088,812.088,811.896.900
18. Feb. 20212.105,002.121,992.093,332.105,812.105,811.127.300
17. Feb. 20212.093,982.122,442.088,352.118,622.118,621.014.700
16. Feb. 20212.091,752.145,142.091,752.110,702.110,701.550.200
12. Feb. 20212.079,772.099,502.073,572.095,032.095,03949.500
11. Feb. 20212.091,002.094,002.068,862.088,752.088,751.024.000
10. Feb. 20212.083,142.098,882.052,242.086,482.086,481.255.100
09. Feb. 20212.074,802.098,512.070,002.075,392.075,391.094.600
08. Feb. 20212.100,002.115,002.063,352.084,522.084,521.441.400
05. Feb. 20212.059,562.095,942.050,002.088,832.088,831.493.300
04. Feb. 20212.060,622.069,302.035,102.053,632.053,632.429.800
03. Feb. 20212.065,612.106,622.013,552.058,882.058,884.894.100
02. Feb. 20211.913,131.949,371.906,371.919,121.919,123.316.600
01. Feb. 20211.844,591.915,541.844,591.893,071.893,072.012.600
29. Jan. 20211.834,021.847,541.801,561.827,361.827,362.226.500
28. Jan. 20211.831,001.887,991.831,001.853,201.853,202.763.900
27. Jan. 20211.874,911.880,471.797,281.818,941.818,944.125.600
26. Jan. 20211.885,991.915,751.876,131.907,951.907,951.573.100
25. Jan. 20211.912,741.921,821.859,161.894,281.894,282.529.300
22. Jan. 20211.891,461.904,391.876,501.892,561.892,561.637.200
21. Jan. 20211.893,651.932,081.879,411.884,151.884,152.931.700
20. Jan. 20211.826,371.899,721.819,511.880,071.880,073.207.600
19. Jan. 20211.743,001.803,841.732,831.784,471.784,472.083.000
15. Jan. 20211.729,021.747,621.711,711.727,621.727,621.572.200
14. Jan. 20211.748,871.767,551.726,071.730,921.730,921.460.600
13. Jan. 20211.727,321.756,391.727,321.747,251.747,251.171.600
12. Jan. 20211.745,361.767,901.716,381.737,431.737,431.476.400
11. Jan. 20211.777,021.784,381.752,141.756,291.756,291.739.800
08. Jan. 20211.777,161.799,361.761,221.797,831.797,831.774.200
07. Jan. 20211.726,761.777,821.726,761.774,341.774,342.096.800
06. Jan. 20211.700,261.743,971.696,101.722,881.722,882.329.400
05. Jan. 20211.725,091.746,831.716,901.740,051.740,051.018.000
04. Jan. 20211.760,001.762,491.707,141.726,131.726,131.866.200
31. Dez. 20201.737,271.757,501.736,091.752,641.752,641.053.500
30. Dez. 20201.765,001.767,761.728,001.736,251.736,251.051.300
29. Dez. 20201.787,231.788,471.755,111.757,761.757,76986.300
28. Dez. 20201.744,911.787,001.741,821.773,961.773,961.382.500
24. Dez. 20201.729,001.742,411.724,351.734,161.734,16465.600
23. Dez. 20201.723,931.744,111.721,201.728,231.728,231.148.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...