Deutsche Märkte schließen in 8 Stunden 2 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,68+6,50 (+4,60%)
Börsenschluss: 04:00PM EDT
147,13 -0,55 (-0,37%)
Vorbörslich: 04:28AM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. März 2024------
18. März 2024148,61152,15147,17147,68147,6869.244.100
15. März 2024142,50143,18140,03141,18141,1849.460.600
14. März 2024141,19143,59140,46143,10143,1042.753.400
13. März 2024139,00141,09138,99139,79139,7923.347.200
12. März 2024137,03139,38137,03138,50138,5027.563.400
11. März 2024136,13139,10136,13137,67137,6732.437.800
08. März 2024134,21138,09134,00135,41135,4139.343.100
07. März 2024132,79134,94131,61134,38134,3837.738.200
06. März 2024133,12133,58130,85131,40131,4035.318.600
05. März 2024131,88133,24130,67132,67132,6740.194.800
04. März 2024135,66135,66131,91133,35133,3555.999.400
01. März 2024138,43138,87136,92137,14137,1431.119.500
29. Feb. 2024137,28138,86136,40138,46138,4642.133.000
28. Feb. 2024137,90138,01135,41136,38136,3837.328.600
27. Feb. 2024138,02139,25137,09138,88138,8833.099.200
26. Feb. 2024142,14142,44137,39137,57137,5753.641.800
23. Feb. 2024143,67144,68143,43143,96143,9619.493.800
22. Feb. 2024144,93145,00142,80144,09144,0927.191.900
21. Feb. 2024141,45142,69140,68142,55142,5523.315.700
20. Feb. 2024139,66142,08139,49141,12141,1225.144.700
16. Feb. 2024142,99143,19140,14140,52140,5231.451.100
15. Feb. 2024143,14143,52140,46142,77142,7737.590.700
14. Feb. 2024146,08146,52144,09145,94145,9422.704.200
13. Feb. 2024144,92146,67143,69145,14145,1427.837.700
12. Feb. 2024148,42149,34147,37147,53147,5321.564.100
09. Feb. 2024146,68149,44146,18149,00149,0026.829.500
08. Feb. 2024145,83146,33145,10145,91145,9122.563.800
07. Feb. 2024144,76145,62143,93145,54145,5425.208.900
06. Feb. 2024144,65145,36143,19144,10144,1029.128.200
05. Feb. 2024142,82145,47142,78143,68143,6838.505.400
02. Feb. 2024139,26142,62136,50142,38142,3862.470.600
01. Feb. 2024142,12143,06140,79141,16141,1640.466.500
31. Jan. 2024143,62144,00139,87140,10140,1071.910.000
30. Jan. 2024152,80153,62151,19151,46151,4636.331.800
29. Jan. 2024152,06153,78151,43153,51153,5127.784.300
26. Jan. 2024151,10152,54151,01152,19152,1926.115.500
25. Jan. 2024150,07153,05149,54151,87151,8729.149.100
24. Jan. 2024148,54149,85148,10148,70148,7025.233.500
23. Jan. 2024145,89147,18145,50147,04147,0421.636.100
22. Jan. 2024147,10148,39145,84145,99145,9932.200.400
19. Jan. 2024144,74146,45144,38146,38146,3833.300.700
18. Jan. 2024142,05144,21141,99143,48143,4825.746.400
17. Jan. 2024141,35141,84138,90141,47141,4720.968.600
16. Jan. 2024142,00144,35141,45142,49142,4922.670.500
12. Jan. 2024142,67143,20141,82142,65142,6518.768.600
11. Jan. 2024143,49145,22140,64142,08142,0824.008.700
10. Jan. 2024141,00143,00140,91142,28142,2821.320.200
09. Jan. 2024138,50141,49138,15140,95140,9524.759.600
08. Jan. 2024136,29139,01136,26138,84138,8421.404.000
05. Jan. 2024136,75137,16135,15135,73135,7322.506.000
04. Jan. 2024138,42139,16136,35136,39136,3927.137.700
03. Jan. 2024137,25139,63137,08138,92138,9224.212.100
02. Jan. 2024138,55139,45136,48138,17138,1723.711.200
29. Dez. 2023139,63140,36138,78139,69139,6918.727.200
28. Dez. 2023140,78141,14139,75140,23140,2316.045.700
27. Dez. 2023141,59142,08139,89140,37140,3719.628.600
26. Dez. 2023141,59142,68141,19141,52141,5216.780.300
22. Dez. 2023140,77141,99140,71141,49141,4926.514.600
21. Dez. 2023139,49140,69139,18140,42140,4227.488.300
20. Dez. 2023138,97141,70138,07138,34138,3449.107.200
19. Dez. 2023136,84137,47136,08136,65136,6525.476.800
18. Dez. 2023132,63137,15132,43135,80135,8032.258.000
15. Dez. 2023131,62133,51131,18132,60132,6050.815.200
14. Dez. 2023133,38133,72129,69131,94131,9438.722.400
13. Dez. 2023133,38133,50131,57132,57132,5730.104.800
12. Dez. 2023131,81133,00131,26132,52132,5229.032.800
11. Dez. 2023132,38133,34131,36133,29133,2931.138.000
08. Dez. 2023134,20136,40134,03134,99134,9932.233.900
07. Dez. 2023135,04138,56134,70136,93136,9356.767.100
06. Dez. 2023131,44131,84129,88130,02130,0223.576.200
05. Dez. 2023128,95132,14128,25130,99130,9927.384.800
04. Dez. 2023129,88130,03127,90129,27129,2736.669.900
01. Dez. 2023131,86132,11130,67131,86131,8631.431.200
30. Nov. 2023135,05135,55131,28132,53132,5338.988.300
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...