Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
294,62-7,35 (-2,43%)
Börsenschluss: 04:00PM EDT
294,61 -0,01 (-0,00%)
Nachbörse: 05:27PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022299,00302,10292,31294,62294,622.182.194
23. Sept. 2022307,55309,79297,46301,97301,972.916.500
22. Sept. 2022322,32323,39311,20312,92312,922.239.900
21. Sept. 2022324,92329,79320,63320,71320,711.796.700
20. Sept. 2022325,70326,80320,01323,26323,261.569.900
19. Sept. 2022320,57329,29320,54328,66328,661.652.700
16. Sept. 2022326,38329,00319,79326,21326,212.944.400
15. Sept. 2022328,73335,28327,59331,62331,621.489.400
14. Sept. 2022328,45330,93323,50327,26327,261.953.300
13. Sept. 2022336,08336,52326,83328,39328,392.242.100
12. Sept. 2022341,66344,37340,09342,58342,581.563.200
09. Sept. 2022337,98341,03337,03340,10340,101.445.600
08. Sept. 2022330,29335,81327,36335,38335,381.755.600
07. Sept. 2022324,25332,16323,25330,56330,561.496.600
06. Sept. 2022332,32333,25323,46326,49326,491.578.100
02. Sept. 2022334,68340,32329,97331,48331,482.215.400
01. Sept. 2022329,87333,69324,62333,50333,501.575.100
31. Aug. 2022331,55335,14329,68332,67332,672.488.000
31. Aug. 20222.5 Dividende
30. Aug. 2022335,00336,01331,18333,63331,131.830.300
29. Aug. 2022333,92336,40332,01333,92331,421.835.600
26. Aug. 2022348,34348,74336,00336,40333,881.703.900
25. Aug. 2022344,45346,86342,11346,49343,891.763.900
24. Aug. 2022339,02344,32338,49341,94339,381.530.800
23. Aug. 2022341,95344,07339,03340,18337,631.538.000
22. Aug. 2022342,44344,53340,76342,42339,851.723.900
19. Aug. 2022351,00351,86347,50349,27346,651.812.300
18. Aug. 2022352,66355,10350,86354,52351,861.102.200
17. Aug. 2022351,90355,59350,77353,74351,091.576.300
16. Aug. 2022352,99356,47352,02354,97352,311.740.900
15. Aug. 2022351,00358,62349,05355,85353,182.045.700
12. Aug. 2022353,44354,56350,15353,82351,172.369.000
11. Aug. 2022350,00356,05349,78351,68349,042.360.800
10. Aug. 2022341,36349,70341,35347,91345,302.459.500
09. Aug. 2022336,15338,17334,57336,62334,101.587.900
08. Aug. 2022337,11338,84334,34334,68332,171.460.000
05. Aug. 2022330,90336,91329,67334,67332,161.876.400
04. Aug. 2022333,28334,30330,62331,87329,381.533.400
03. Aug. 2022332,07335,51329,62333,17330,671.770.600
02. Aug. 2022329,50331,83327,22327,88325,421.862.900
01. Aug. 2022331,73334,80329,01332,08329,591.476.500
29. Juli 2022329,50335,18329,50333,39330,892.112.200
28. Juli 2022325,30329,98321,89329,11326,641.820.700
27. Juli 2022320,29326,39318,38324,54322,112.081.900
26. Juli 2022321,77324,29317,76318,55316,162.054.700
25. Juli 2022325,97327,29322,60324,12321,694.024.500
22. Juli 2022327,11329,05322,19323,93321,501.830.300
21. Juli 2022320,51327,16319,85326,54324,092.518.800
20. Juli 2022317,28322,17316,31321,45319,043.489.800
19. Juli 2022303,59319,14303,50318,05315,675.641.100
18. Juli 2022305,76311,25298,71301,26299,006.767.900
15. Juli 2022286,50296,43285,15293,87291,673.457.600
14. Juli 2022284,24284,24277,84281,59279,483.171.900
13. Juli 2022290,51291,19285,81290,15287,981.884.100
12. Juli 2022289,71299,08289,51292,53290,341.772.600
11. Juli 2022293,20296,54291,88293,18290,981.519.400
08. Juli 2022300,50300,89295,07296,47294,251.438.900
07. Juli 2022297,66299,07293,60298,60296,362.046.500
06. Juli 2022296,27297,34290,60293,76291,561.774.500
05. Juli 2022293,00297,35288,36297,20294,972.480.900
01. Juli 2022295,27300,33291,72299,23296,991.749.400
30. Juni 2022296,58300,33292,23297,02294,792.669.500
29. Juni 2022303,37307,44299,91303,28301,012.475.900
28. Juni 2022305,90308,97299,18299,49297,252.276.600
27. Juni 2022303,06304,32298,88300,78298,532.091.700
24. Juni 2022291,00303,13290,00302,75300,483.984.300
23. Juni 2022283,76286,59278,93286,17284,032.547.000
22. Juni 2022282,29286,01281,04284,54282,412.463.100
21. Juni 2022287,77288,07282,98284,81282,682.506.300
17. Juni 2022282,13286,26278,15279,79277,695.234.400
16. Juni 2022282,68286,13279,15284,98282,842.777.300
15. Juni 2022287,16294,48284,17290,07287,902.725.800
14. Juni 2022284,33289,18281,30282,54280,422.487.700
13. Juni 2022279,00286,42278,32283,32281,204.218.100
10. Juni 2022296,99298,65286,85287,02284,873.866.900
09. Juni 2022313,56314,14304,02304,22301,942.896.500
08. Juni 2022318,34319,55312,80314,68312,321.438.100
07. Juni 2022318,28321,84316,66321,51319,102.516.800
06. Juni 2022323,00325,21319,79320,51318,111.099.700
03. Juni 2022320,88322,50317,50318,68316,291.238.900
02. Juni 2022320,59325,20319,23324,25321,821.957.500
01. Juni 2022327,00329,27315,83321,85319,442.330.200
31. Mai 2022324,01329,72322,66326,85324,402.722.900
31. Mai 20222 Dividende
27. Mai 2022326,75328,67323,19328,58324,132.106.700
26. Mai 2022318,30325,50317,98323,63319,252.440.400
25. Mai 2022311,25317,60309,98314,90310,641.929.500
24. Mai 2022315,35315,80306,43313,95309,701.870.900
23. Mai 2022312,72321,83311,07316,61312,322.653.000
20. Mai 2022311,26312,59299,41306,80302,652.201.100
19. Mai 2022303,82309,99303,39308,20304,032.108.800
18. Mai 2022309,00312,86304,88306,73302,582.033.200
17. Mai 2022309,87314,32308,13312,97308,732.096.200
16. Mai 2022305,95306,47300,55303,44299,331.568.800
13. Mai 2022303,63309,63303,57306,99302,842.152.500
12. Mai 2022300,00302,89293,90299,41295,363.408.300
11. Mai 2022305,06310,91301,00301,55297,472.320.600
10. Mai 2022311,72315,15300,65305,06300,932.798.400
09. Mai 2022308,92313,77304,98308,89304,713.234.000
06. Mai 2022312,28313,71306,06312,96308,722.375.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...