Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,46-1,00 (-1,02%)
Börsenschluss: 01:00PM EST
97,37 -0,09 (-0,09%)
Nachbörse: 04:59PM EST
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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. 202298,7798,9096,3797,4397,4328.328.800
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. 202294,6996,9393,9296,4196,4133.072.500
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. 202285,4086,6483,7186,5886,5851.105.600
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
27. Okt. 202294,5295,4391,8092,2292,2260.710.900
26. Okt. 202296,4398,3194,6994,9394,9388.114.100
25. Okt. 2022102,90104,82102,72104,48104,4840.611.400
24. Okt. 2022101,80102,7599,98102,52102,5227.176.400
21. Okt. 202297,85101,3197,72101,13101,1332.458.700
20. Okt. 2022100,00102,3299,3999,9799,9725.323.200
19. Okt. 2022100,01101,0298,9299,6399,6323.811.100
18. Okt. 2022103,13103,4799,97100,77100,7724.060.700
17. Okt. 202298,86100,9398,8399,9799,9728.419.200
14. Okt. 202299,99100,6996,3796,5696,5625.410.700
13. Okt. 202295,1599,7894,3899,0699,0634.574.500
12. Okt. 202297,3098,7596,7497,5697,5621.876.400
11. Okt. 202297,4399,2596,3197,1897,1826.507.100
10. Okt. 202299,0099,1097,0197,8697,8618.225.100
07. Okt. 202299,85100,5398,3098,6898,6827.502.800
06. Okt. 2022100,68102,93100,59101,42101,4222.324.000
05. Okt. 202299,83101,9398,80101,43101,4322.176.900
04. Okt. 2022100,44101,84100,38101,64101,6428.850.800
03. Okt. 202296,7699,2996,5298,6498,6427.982.000
30. Sept. 202297,0598,9095,5695,6595,6532.941.500
29. Sept. 202298,6498,6495,9697,4297,4231.047.200
28. Sept. 202297,65100,7097,11100,05100,0532.466.300
27. Sept. 202299,43100,0096,8797,5097,5030.072.800
26. Sept. 202298,1099,8897,8098,1798,1727.072.700
23. Sept. 202299,6399,6697,4798,7498,7431.625.400
22. Sept. 202298,82101,2498,79100,14100,1434.298.600
21. Sept. 2022101,67102,8899,2799,2899,2831.487.300
20. Sept. 2022102,08102,37100,52101,14101,1426.517.100
19. Sept. 2022101,75103,33101,55103,07103,0723.036.800
16. Sept. 2022102,07103,13100,94102,80102,8042.797.200
15. Sept. 2022104,03105,27102,35102,91102,9134.188.300
14. Sept. 2022104,57105,28103,66105,00105,0026.395.100
13. Sept. 2022107,80108,30104,09104,32104,3238.172.900
12. Sept. 2022110,99111,62109,93110,86110,8622.966.800
09. Sept. 2022109,07110,99109,02110,65110,6523.197.700
08. Sept. 2022108,04109,60107,16108,38108,3824.238.300
07. Sept. 2022107,06109,98106,90109,45109,4523.167.000
06. Sept. 2022107,30108,03105,78106,81106,8125.068.300
02. Sept. 2022110,59110,74107,26107,85107,8524.160.700
01. Sept. 2022108,28110,45107,36109,74109,7428.360.900
31. Aug. 2022110,65110,85108,13108,22108,2228.627.000
30. Aug. 2022110,17110,50107,80108,94108,9427.513.300
29. Aug. 2022109,99110,95108,80109,42109,4221.191.200
26. Aug. 2022114,72115,12110,19110,34110,3437.245.700
25. Aug. 2022114,24116,72114,11116,65116,6516.956.800
24. Aug. 2022113,50114,78112,87113,69113,6917.734.600
23. Aug. 2022113,48115,01113,43113,86113,8615.870.400
22. Aug. 2022115,20115,63113,85114,24114,2421.456.600
19. Aug. 2022119,06119,15116,76117,21117,2121.809.500
18. Aug. 2022119,43120,82118,72120,17120,1717.987.700
17. Aug. 2022120,12121,29119,38119,55119,5522.847.000
16. Aug. 2022121,52122,43120,64121,70121,7019.041.200
15. Aug. 2022121,13122,30120,61122,08122,0819.494.800
12. Aug. 2022120,26121,68119,46121,68121,6819.096.300
11. Aug. 2022121,28121,49118,56118,84118,8424.293.700
10. Aug. 2022118,78120,92118,41119,70119,7030.930.400
09. Aug. 2022117,14117,32115,71116,63116,6319.086.500
08. Aug. 2022118,39120,15116,88117,30117,3019.138.300
05. Aug. 2022116,23118,11116,00117,47117,4719.159.500
04. Aug. 2022117,48118,78116,89118,19118,1921.602.900
03. Aug. 2022115,71118,62115,48118,08118,0828.499.000
02. Aug. 2022114,00116,35113,72115,13115,1320.236.000
01. Aug. 2022115,30116,72114,34114,86114,8626.034.300
29. Juli 2022113,08116,71113,06116,32116,3237.223.400
28. Juli 2022112,37114,34111,46114,22114,2232.816.600
27. Juli 2022109,26113,91108,01113,06113,0659.858.500
26. Juli 2022106,60107,20104,07105,02105,0247.991.000
25. Juli 2022108,41109,87106,30107,51107,5134.690.900
22. Juli 2022111,00112,34106,50107,90107,9048.901.200
21. Juli 2022114,28114,55111,11114,34114,3432.676.200
20. Juli 2022113,17115,40112,48113,90113,9035.600.400
19. Juli 2022110,85114,02109,56113,81113,8136.530.900
18. Juli 2022112,64113,68108,37109,03109,0343.164.600
15. Juli 2022112,00113,14110,90111,78111,7846.770.000
14. Juli 2022110,21111,09108,37110,37110,3737.004.000
13. Juli 2022111,70114,20111,20111,35111,3543.722.000
12. Juli 2022116,21116,97113,69114,02114,0229.960.000
11. Juli 2022118,00118,00115,33115,68115,6831.196.000
08. Juli 2022117,25119,68116,90119,35119,3538.238.000
07. Juli 2022115,08119,19114,83118,78118,7840.936.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...