Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
353,70-1,27 (-0,36%)
Börsenschluss: 04:00PM EST
353,75 +0,05 (+0,01%)
Nachbörse: 07:59PM EST
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023351,95355,99351,83353,70353,702.427.400
26. Jan. 2023351,73355,00349,52354,97354,971.919.200
25. Jan. 2023344,75349,96343,90349,63349,631.985.200
24. Jan. 2023340,00350,30340,00348,33348,332.372.000
23. Jan. 2023341,67349,56336,16349,14349,144.915.700
20. Jan. 2023349,87352,25338,21341,84341,8411.243.700
19. Jan. 2023346,03352,16345,52350,75350,753.100.400
18. Jan. 2023348,32354,79347,80349,09349,095.585.200
17. Jan. 2023364,80366,79344,00349,92349,9214.448.300
13. Jan. 2023363,49374,35362,36374,00374,003.307.200
12. Jan. 2023366,24370,10362,57369,94369,942.103.100
11. Jan. 2023358,87365,50356,21364,48364,482.127.000
10. Jan. 2023352,64357,50350,50357,36357,361.610.100
09. Jan. 2023351,88356,50349,50353,00353,001.989.000
06. Jan. 2023347,30349,00340,95348,08348,083.097.300
05. Jan. 2023344,25345,14340,14343,76343,761.397.800
04. Jan. 2023348,03350,31345,08347,70347,701.881.000
03. Jan. 2023345,50348,60342,81346,22346,221.589.700
30. Dez. 2022341,74343,69339,40343,38343,381.031.400
29. Dez. 2022342,44344,64341,24343,43343,431.273.600
28. Dez. 2022340,50342,85339,30340,87340,871.117.200
27. Dez. 2022346,51347,75341,79341,97341,971.035.000
23. Dez. 2022344,84347,76343,11345,51345,511.062.000
22. Dez. 2022347,16348,05339,88345,58345,581.528.900
21. Dez. 2022348,26350,88346,89350,16350,161.923.100
20. Dez. 2022345,99347,42343,49344,49344,491.623.000
19. Dez. 2022346,27348,40342,63344,61344,611.646.700
16. Dez. 2022345,08347,78343,41346,35346,355.008.800
15. Dez. 2022354,48356,11347,94349,83349,833.163.700
14. Dez. 2022367,01368,83359,45360,38360,382.519.700
13. Dez. 2022374,63378,56365,51368,69368,693.062.600
12. Dez. 2022358,57364,01356,34363,18363,181.750.400
09. Dez. 2022356,71361,64356,21359,14359,141.588.800
08. Dez. 2022362,03362,59356,06358,08358,081.967.800
07. Dez. 2022362,49365,30358,15359,92359,922.128.200
06. Dez. 2022369,48370,37360,33362,91362,913.081.900
05. Dez. 2022378,55378,87369,31371,54371,542.329.600
02. Dez. 2022381,52382,52378,40380,58380,581.932.300
01. Dez. 2022386,50386,50380,45383,81383,811.706.300
30. Nov. 2022382,50386,15375,10386,15386,152.964.100
30. Nov. 20222.5 Dividende
29. Nov. 2022381,13384,93379,26383,71381,211.746.900
28. Nov. 2022385,43388,39380,89382,36379,872.232.200
25. Nov. 2022385,76389,44385,18388,86386,331.129.300
23. Nov. 2022383,90388,20383,41386,25383,731.865.400
22. Nov. 2022381,40385,83381,40383,87381,372.019.400
21. Nov. 2022378,90380,77375,42380,21377,731.877.500
18. Nov. 2022381,28382,83377,39379,20376,732.384.500
17. Nov. 2022377,15381,72375,01379,78377,312.297.600
16. Nov. 2022383,21385,40380,01382,33379,842.303.700
15. Nov. 2022385,98389,58380,65382,88380,393.192.400
14. Nov. 2022384,00387,30380,50382,36379,872.609.100
11. Nov. 2022380,00387,00378,75385,17382,663.409.100
10. Nov. 2022370,00380,43369,74378,31375,853.790.400
09. Nov. 2022362,95367,15360,88362,00359,643.047.200
08. Nov. 2022362,30367,19361,46364,02361,653.501.300
07. Nov. 2022360,01362,96358,52362,56360,202.526.900
04. Nov. 2022354,00358,38351,23357,91355,583.172.700
03. Nov. 2022347,50350,67342,59348,87346,602.515.600
02. Nov. 2022347,62357,44346,74349,79347,513.221.200
01. Nov. 2022345,13348,69343,77348,58346,312.316.600
31. Okt. 2022341,07346,18340,57344,51342,272.224.000
28. Okt. 2022338,52342,58336,00341,82339,591.677.100
27. Okt. 2022339,31341,93336,53337,18334,981.998.800
26. Okt. 2022334,52338,67334,14335,69333,502.176.700
25. Okt. 2022327,86333,60325,92332,40330,231.837.700
24. Okt. 2022328,50331,24325,85328,70326,562.232.600
21. Okt. 2022311,00325,77309,49325,10322,983.545.700
20. Okt. 2022312,10316,05309,00310,81308,782.382.300
19. Okt. 2022312,61314,79308,06311,76309,732.363.800
18. Okt. 2022321,67324,48312,00313,85311,816.428.600
17. Okt. 2022304,41311,62304,14306,71304,713.118.600
14. Okt. 2022307,46311,62299,07299,99298,042.397.600
13. Okt. 2022290,42308,76287,75307,07305,072.724.900
12. Okt. 2022293,99299,78291,71295,31293,391.763.800
11. Okt. 2022298,01302,52293,92294,21292,292.392.800
10. Okt. 2022303,63304,72298,43300,54298,581.309.600
07. Okt. 2022304,00305,15299,15301,08299,121.790.100
06. Okt. 2022307,39309,08303,42304,67302,681.367.400
05. Okt. 2022306,58310,21303,60309,00306,991.992.800
04. Okt. 2022306,80315,16305,88314,87312,822.399.500
03. Okt. 2022297,17301,23291,10299,15297,201.938.800
30. Sept. 2022296,00301,09292,70293,05291,141.970.800
29. Sept. 2022297,07299,35291,55296,11294,181.930.800
28. Sept. 2022294,00302,41292,46300,79298,832.289.700
27. Sept. 2022297,50299,15288,62291,38289,482.007.400
26. Sept. 2022299,00302,10292,31294,62292,702.308.800
23. Sept. 2022307,55309,79297,46301,97300,002.918.500
22. Sept. 2022322,32323,39311,20312,92310,882.239.900
21. Sept. 2022324,92329,79320,63320,71318,621.796.700
20. Sept. 2022325,70326,80320,01323,26321,151.569.900
19. Sept. 2022320,57329,29320,54328,66326,521.652.700
16. Sept. 2022326,38329,00319,79326,21324,082.946.800
15. Sept. 2022328,73335,28327,59331,62329,461.489.400
14. Sept. 2022328,45330,93323,50327,26325,131.953.300
13. Sept. 2022336,08336,52326,83328,39326,252.242.100
12. Sept. 2022341,66344,37340,09342,58340,351.563.200
09. Sept. 2022337,98341,03337,03340,10337,881.445.600
08. Sept. 2022330,29335,81327,36335,38333,191.755.600
07. Sept. 2022324,25332,16323,25330,56328,411.496.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...