Deutsche Märkte schließen in 4 Stunden 51 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
132,53-2,46 (-1,82%)
Börsenschluss: 04:00PM EST
132,61 +0,08 (+0,06%)
Vorbörslich: 06:38AM EST
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2023135,05135,55131,28132,53132,5338.962.500
29. Nov. 2023137,57138,29134,84134,99134,9923.967.200
28. Nov. 2023136,08137,25135,42137,20137,2018.730.000
27. Nov. 2023136,03138,42136,00136,41136,4123.436.500
24. Nov. 2023138,03138,13135,99136,69136,6912.514.300
22. Nov. 2023137,47139,42137,47138,49138,4917.813.900
21. Nov. 2023136,29137,18135,96136,97136,9722.635.300
20. Nov. 2023133,69136,66133,62136,25136,2527.815.500
17. Nov. 2023136,00136,06133,65135,31135,3137.240.600
16. Nov. 2023135,19137,22134,32136,93136,9328.013.200
15. Nov. 2023134,87135,03133,57134,62134,6223.861.500
14. Nov. 2023134,19135,70133,32133,62133,6232.395.200
13. Nov. 2023131,78132,59131,25132,09132,0918.324.800
10. Nov. 2023130,10132,80129,41132,59132,5926.913.300
09. Nov. 2023131,96132,55130,07130,24130,2423.747.800
08. Nov. 2023130,97132,21130,78131,84131,8426.425.800
07. Nov. 2023130,71131,91129,88130,97130,9729.757.300
06. Nov. 2023129,05130,34128,67130,25130,2519.052.700
03. Nov. 2023128,02129,53127,86129,10129,1026.380.100
02. Nov. 2023128,42128,98126,93127,49127,4927.124.600
01. Nov. 2023124,07126,49123,72126,45126,4530.082.400
31. Okt. 2023125,06125,37122,69124,08124,0826.292.300
30. Okt. 2023123,21125,40122,75124,46124,4628.940.100
27. Okt. 2023122,88123,31120,21122,17122,1744.566.500
26. Okt. 2023123,27124,33121,27122,28122,2857.061.100
25. Okt. 2023128,16128,31125,07125,61125,6184.366.200
24. Okt. 2023137,83139,36137,42138,81138,8144.814.300
23. Okt. 2023135,04137,66133,95136,50136,5026.317.900
20. Okt. 2023137,33137,87135,08135,60135,6026.315.200
19. Okt. 2023138,50139,66137,38137,75137,7526.066.000
18. Okt. 2023139,45140,72137,38137,96137,9623.375.000
17. Okt. 2023138,63139,90137,18139,72139,7223.515.800
16. Okt. 2023138,17139,63137,99139,10139,1028.501.900
13. Okt. 2023139,38140,00136,62137,36137,3623.420.500
12. Okt. 2023141,05141,22138,26138,97138,9724.765.500
11. Okt. 2023138,58141,11138,58140,55140,5525.884.300
10. Okt. 2023138,50139,72137,33138,06138,0627.786.600
09. Okt. 2023136,94138,94135,61138,42138,4219.278.100
06. Okt. 2023134,01138,16134,01137,58137,5827.583.200
05. Okt. 2023135,07135,49133,45135,07135,0719.832.600
04. Okt. 2023132,79135,57132,53135,24135,2426.752.300
03. Okt. 2023133,94134,26131,84132,43132,4322.989.400
02. Okt. 2023131,21134,42131,17134,17134,1722.288.000
29. Sept. 2023133,28134,05130,36130,86130,8630.848.100
28. Sept. 2023129,84133,30129,79132,31132,3122.513.100
27. Sept. 2023128,57130,90128,57130,54130,5422.746.500
26. Sept. 2023129,77130,36127,22128,57128,5725.718.700
25. Sept. 2023129,83131,17128,96131,11131,1120.094.600
22. Sept. 2023130,76132,03129,60130,25130,2526.397.300
21. Sept. 2023131,44132,23130,07130,44130,4431.488.700
20. Sept. 2023138,08138,08133,62133,74133,7429.927.500
19. Sept. 2023137,42138,41136,62138,04138,0420.353.700
18. Sept. 2023136,61139,16136,61138,21138,2121.861.300
15. Sept. 2023137,98138,52136,48137,40137,4038.908.400
14. Sept. 2023137,60138,70136,24138,10138,1024.751.000
13. Sept. 2023135,09136,90134,15136,71136,7120.749.500
12. Sept. 2023136,26136,87135,19135,34135,3418.405.500
11. Sept. 2023136,54137,48135,79136,92136,9220.763.400
08. Sept. 2023134,91136,66134,85136,38136,3823.558.300
07. Sept. 2023133,59135,58132,95135,26135,2618.844.300
06. Sept. 2023136,02136,53133,67134,46134,4618.684.500
05. Sept. 2023135,44136,42134,58135,77135,7719.403.100
01. Sept. 2023137,46137,46134,85135,66135,6621.524.600
31. Aug. 2023136,01138,00135,79136,17136,1730.053.800
30. Aug. 2023134,78136,28134,07135,88135,8828.315.800
29. Aug. 2023132,24136,57132,24134,57134,5743.075.600
28. Aug. 2023131,31132,54130,14131,01131,0120.543.300
25. Aug. 2023129,54130,76127,25129,88129,8826.762.900
24. Aug. 2023133,95134,25129,57129,78129,7828.500.700
23. Aug. 2023130,18133,41129,87132,37132,3727.819.700
22. Aug. 2023128,51130,28128,32129,08129,0822.067.500
21. Aug. 2023127,18128,73126,56128,37128,3725.248.700
18. Aug. 2023128,51129,25126,38127,46127,4630.491.300
17. Aug. 2023129,80131,99129,29129,92129,9233.446.300
16. Aug. 2023128,70130,28127,87128,70128,7025.216.100
15. Aug. 2023131,10131,42129,28129,78129,7819.770.700
14. Aug. 2023129,39131,37128,96131,33131,3324.695.600
11. Aug. 2023128,66129,93128,17129,56129,5619.569.200
10. Aug. 2023131,32132,05129,45129,69129,6920.857.800
09. Aug. 2023131,66132,04129,00129,66129,6624.912.900
08. Aug. 2023130,62131,51129,54131,40131,4023.535.200
07. Aug. 2023129,16131,61129,02131,53131,5322.746.300
04. Aug. 2023129,28131,51127,91128,11128,1126.130.000
03. Aug. 2023127,97129,39127,42128,45128,4520.089.500
02. Aug. 2023129,45130,09127,56128,38128,3826.273.300
01. Aug. 2023130,78132,63130,68131,55131,5523.166.800
31. Juli 2023132,73133,53131,78132,72132,7228.055.500
28. Juli 2023130,78133,74130,57132,58132,5836.591.200
27. Juli 2023131,67133,24128,79129,40129,4044.952.100
26. Juli 2023130,07130,98128,32129,27129,2761.682.100
25. Juli 2023121,36123,15121,02122,21122,2152.509.600
24. Juli 2023121,66123,00120,98121,53121,5329.686.100
21. Juli 2023120,62120,99118,73120,02120,0272.937.900
20. Juli 2023121,42124,09118,22119,20119,2037.906.800
19. Juli 2023124,60125,18121,80122,03122,0337.224.000
18. Juli 2023124,60124,68122,96123,76123,7626.226.400
17. Juli 2023125,94127,10124,20124,65124,6525.716.200
14. Juli 2023124,80126,78123,49125,42125,4233.266.800
13. Juli 2023120,93124,83120,45124,54124,5444.297.900
12. Juli 2023118,80120,33118,41118,93118,9330.404.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...