Deutsche Märkte öffnen in 3 Stunden 35 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,60+2,23 (+2,16%)
Börsenschluss: 04:00PM EDT
105,44 -0,16 (-0,15%)
Nachbörse: 07:59PM EDT
Zeitraum:
24. März 2022 - 24. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. März 2023105,06106,30104,46105,60105,6040.769.600
22. März 2023104,27106,59103,33103,37103,3743.427.400
21. März 2023101,25105,10101,22104,92104,9242.110.300
20. März 2023100,12101,7599,87101,22101,2232.960.400
17. März 2023100,26102,84100,10101,62101,6260.979.700
16. März 202396,20101,1995,50100,32100,3265.492.000
15. März 202393,2296,9392,6496,1196,1150.622.100
14. März 202392,5694,3692,4493,9793,9736.050.200
13. März 202390,0992,5789,4291,1191,1137.335.600
10. März 202392,1792,7990,4090,6390,6335.927.000
09. März 202394,0595,5391,9092,3292,3228.813.500
08. März 202394,1295,9694,0094,2594,2534.103.300
07. März 202394,9895,6793,5393,8693,8627.835.500
06. März 202394,0295,9794,0095,1395,1332.639.300
03. März 202392,4893,7392,4593,6593,6535.133.300
02. März 202389,6692,2889,5992,0092,0032.204.400
01. März 202389,9891,0389,6790,3690,3631.111.200
28. Feb. 202389,3391,2389,3290,0690,0630.142.000
27. Feb. 202389,8790,1689,3489,8789,8727.502.300
24. Feb. 202389,4489,8988,5889,1389,1336.585.100
23. Feb. 202391,9291,9489,7690,8990,8941.206.400
22. Feb. 202391,7092,1190,6191,6591,6530.884.000
21. Feb. 202393,0093,1091,7291,7991,7933.629.300
17. Feb. 202394,8595,5693,2194,3594,3534.284.100
16. Feb. 202395,3797,6894,7495,5195,5142.462.600
15. Feb. 202394,4997,1294,1596,9496,9450.169.000
14. Feb. 202394,4394,8592,2694,6894,6854.726.100
13. Feb. 202394,7495,2093,8494,6194,6150.076.100
10. Feb. 202395,4596,7594,2594,5794,5754.980.700
09. Feb. 2023100,00100,0393,6395,0195,01119.455.000
08. Feb. 2023102,05103,1498,0499,3799,3794.743.500
07. Feb. 2023103,22108,18103,12107,64107,6449.010.200
06. Feb. 2023102,40104,36101,88102,90102,9031.999.600
03. Feb. 2023102,93107,81102,58104,78104,7865.309.300
02. Feb. 2023105,80107,85105,61107,74107,7469.883.800
01. Feb. 202398,71101,1997,58100,43100,4335.531.100
31. Jan. 202396,8798,8896,8298,8498,8429.870.700
30. Jan. 202397,4898,2996,4096,9496,9427.226.200
27. Jan. 202397,31100,3297,3199,3799,3733.879.800
26. Jan. 202396,5097,5795,3897,5297,5230.114.000
25. Jan. 202395,5796,1693,7695,2295,2242.330.000
24. Jan. 202398,1099,6197,2097,7097,7033.078.500
23. Jan. 202397,95100,0497,5099,7999,7940.005.100
20. Jan. 202395,1098,3095,0298,0298,0263.191.100
19. Jan. 202390,7293,6190,6393,0593,0537.000.400
18. Jan. 202392,1492,8090,6491,1291,1229.116.700
17. Jan. 202392,0692,2590,0591,2991,2932.602.400
13. Jan. 202390,8592,1990,1392,1292,1226.329.200
12. Jan. 202391,4891,8789,7591,1391,1330.258.100
11. Jan. 202389,1891,6089,0191,5291,5226.862.000
10. Jan. 202385,9888,6785,8388,4288,4230.467.800
09. Jan. 202388,3690,0587,8688,0288,0229.003.900
06. Jan. 202386,7987,6984,8687,3487,3441.381.500
05. Jan. 202387,4787,5785,9086,2086,2027.194.400
04. Jan. 202390,3590,6587,2788,0888,0834.854.800
03. Jan. 202389,5991,0588,5289,1289,1228.131.200
30. Dez. 202286,9888,3086,5788,2388,2323.986.300
29. Dez. 202286,6288,8586,6188,4588,4523.333.500
28. Dez. 202286,9888,0485,9486,0286,0219.523.200
27. Dez. 202288,8088,9487,0187,3987,3920.097.300
23. Dez. 202287,1189,5587,0789,2389,2323.003.000
22. Dez. 202288,1688,5486,3287,7687,7627.658.300
21. Dez. 202289,0890,2288,3289,5889,5824.745.600
20. Dez. 202288,1189,1887,4489,0289,0223.453.800
19. Dez. 202290,2690,5688,2188,4488,4429.493.000
16. Dez. 202290,7691,3389,5290,2690,2658.011.800
15. Dez. 202293,1393,6490,0190,8690,8640.107.000
14. Dez. 202295,2096,8793,6095,0795,0728.733.600
13. Dez. 202297,7699,5395,0395,6395,6340.593.700
12. Dez. 202292,7193,5691,6193,3193,3129.420.000
09. Dez. 202293,7794,2692,7592,8392,8328.225.400
08. Dez. 202295,3895,5893,4593,7193,7132.213.300
07. Dez. 202296,4196,8894,7294,9494,9431.045.400
06. Dez. 202299,3099,7896,4296,9896,9824.910.700
05. Dez. 202299,40101,3899,0099,4899,4824.405.100
02. Dez. 202299,05100,7798,90100,44100,4421.480.700
01. Dez. 2022101,02102,25100,25100,99100,9928.687.100
30. Nov. 202294,82101,0494,42100,99100,9943.647.500
29. Nov. 202295,7396,1294,1195,1995,1920.061.700
28. Nov. 202297,0497,5895,6196,0596,0526.237.500
25. Nov. 202298,2498,6497,4097,4697,469.701.400
23. Nov. 202297,0998,7697,0998,4698,4618.868.100
22. Nov. 202295,9597,2294,0597,0597,0523.438.500
21. Nov. 202297,2998,4095,3695,6095,6021.647.400
18. Nov. 202298,7798,9096,3797,4397,4328.342.300
17. Nov. 202296,9799,2896,7998,3698,3626.052.600
16. Nov. 202297,9099,6497,6498,8598,8529.105.200
15. Nov. 202298,26100,1496,7198,4498,4441.640.800
14. Nov. 202295,0996,7994,5195,7095,7030.179.500
11. Nov. 202294,6996,9393,9296,4196,4133.090.500
10. Nov. 202292,2594,3991,6193,9493,9451.620.100
09. Nov. 202288,4589,4487,2887,3287,3231.769.100
08. Nov. 202288,9090,3287,5988,9088,9030.429.000
07. Nov. 202287,2888,9086,8588,4988,4934.078.900
04. Nov. 202285,4086,6483,7186,5886,5851.124.900
03. Nov. 202286,3286,5283,3483,4383,4361.288.000
02. Nov. 202290,9491,1886,8886,9786,9757.038.300
01. Nov. 202295,4596,0390,3790,4790,4747.161.400
31. Okt. 202295,4296,0393,9894,5194,5131.675.000
28. Okt. 202292,2796,5592,1396,2996,2943.697.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...