Börse:
1.392,381$
-2,05%
Echtzeit-Aktienkurs Alphabet
Bid:
1.391,017$
Ask:
1.393,746$
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2020 | 1.433,97 | 1.438,05 | 1.393,10 | 1.393,10 | -2,00% | - |
| 24.02.2020 | 1.426,11 | 1.436,97 | 1.411,39 | 1.421,59 | -4,28% | 2.721.579,00 |
| 21.02.2020 | 1.508,03 | 1.512,21 | 1.480,44 | 1.485,11 | -2,18% | 1.661.802,00 |
| 20.02.2020 | 1.522,00 | 1.529,64 | 1.506,82 | 1.518,15 | -0,56% | 1.040.383,00 |
| 19.02.2020 | 1.525,07 | 1.532,11 | 1.521,40 | 1.526,69 | 0,46% | 944.553,00 |
| 18.02.2020 | 1.515,00 | 1.531,63 | 1.512,59 | 1.519,67 | -0,07% | 1.085.761,00 |
| 14.02.2020 | 1.515,60 | 1.520,74 | 1.507,34 | 1.520,74 | 0,40% | 1.197.836,00 |
| 13.02.2020 | 1.512,69 | 1.527,18 | 1.504,60 | 1.514,66 | -0,24% | 925.729,00 |
| 12.02.2020 | 1.514,48 | 1.520,69 | 1.508,11 | 1.518,27 | 0,63% | 1.083.185,00 |
| 11.02.2020 | 1.511,81 | 1.529,63 | 1.505,64 | 1.508,79 | 0,01% | 1.337.581,00 |
| 10.02.2020 | 1.474,32 | 1.509,50 | 1.474,32 | 1.508,68 | 1,99% | 1.324.486,00 |
| 07.02.2020 | 1.467,30 | 1.485,84 | 1.466,35 | 1.479,23 | 0,20% | 1.158.519,00 |
| 06.02.2020 | 1.450,33 | 1.482,00 | 1.449,57 | 1.476,23 | 1,97% | 1.667.875,00 |
| 05.02.2020 | 1.463,33 | 1.463,33 | 1.431,23 | 1.447,71 | 0,04% | - |
| 04.02.2020 | 1.457,07 | 1.469,50 | 1.426,30 | 1.447,07 | -2,62% | 3.859.030,00 |
| 03.02.2020 | 1.462,00 | 1.490,00 | 1.458,99 | 1.485,94 | 3,61% | 2.771.288,00 |
| 31.01.2020 | 1.468,90 | 1.470,13 | 1.428,53 | 1.434,23 | -1,48% | 2.385.304,00 |
| 30.01.2020 | 1.439,96 | 1.457,28 | 1.436,40 | 1.455,84 | -0,19% | 1.286.025,00 |
| 29.01.2020 | 1.458,80 | 1.465,43 | 1.446,74 | 1.458,63 | 0,42% | 1.040.232,00 |
| 28.01.2020 | 1.443,00 | 1.456,00 | 1.432,47 | 1.452,56 | 1,30% | 1.449.405,00 |
| 27.01.2020 | 1.431,00 | 1.438,07 | 1.421,20 | 1.433,90 | -2,24% | 1.674.874,00 |
| 24.01.2020 | 1.493,59 | 1.495,50 | 1.465,25 | 1.466,71 | -1,34% | 1.774.314,00 |
| 23.01.2020 | 1.487,64 | 1.495,52 | 1.482,10 | 1.486,65 | 0,05% | 1.171.412,00 |
| 22.01.2020 | 1.491,00 | 1.503,21 | 1.484,93 | 1.485,95 | 0,10% | 1.593.144,00 |
| 21.01.2020 | 1.479,12 | 1.491,85 | 1.471,20 | 1.484,40 | 0,27% | 2.002.973,00 |
| 17.01.2020 | 1.462,91 | 1.481,30 | 1.458,22 | 1.480,39 | 1,98% | 2.396.215,00 |
| 16.01.2020 | 1.447,44 | 1.451,99 | 1.440,92 | 1.451,70 | 0,87% | 1.167.267,00 |
| 15.01.2020 | 1.430,21 | 1.441,40 | 1.430,21 | 1.439,20 | 0,58% | 1.253.133,00 |
| 14.01.2020 | 1.439,01 | 1.441,80 | 1.428,37 | 1.430,88 | -0,58% | 1.423.367,00 |
| 13.01.2020 | 1.436,13 | 1.440,52 | 1.426,02 | 1.439,23 | 0,66% | 1.374.184,00 |
| 10.01.2020 | 1.427,56 | 1.434,93 | 1.418,35 | 1.429,73 | 0,70% | 1.815.754,00 |
| 09.01.2020 | 1.420,57 | 1.427,33 | 1.410,27 | 1.419,83 | 1,10% | 1.465.782,00 |
| 08.01.2020 | 1.392,08 | 1.411,58 | 1.390,84 | 1.404,32 | 0,79% | 1.508.480,00 |
| 07.01.2020 | 1.397,94 | 1.402,99 | 1.390,38 | 1.393,34 | -0,06% | 1.388.427,00 |
| 06.01.2020 | 1.350,00 | 1.396,50 | 1.350,00 | 1.394,21 | 2,47% | 1.549.580,00 |
| 03.01.2020 | 1.347,86 | 1.372,50 | 1.345,54 | 1.360,66 | -0,49% | 1.178.368,00 |
| 02.01.2020 | 1.341,55 | 1.368,14 | 1.341,55 | 1.367,37 | 2,27% | 1.391.731,00 |
| 31.12.2019 | 1.330,11 | 1.338,00 | 1.329,08 | 1.337,02 | -1,22% | 962.468,00 |
| 30.12.2019 | 1.353,44 | 1.353,54 | 1.353,44 | 1.353,54 | 0,12% | 1.047.064,00 |
| 27.12.2019 | 1.362,99 | 1.364,53 | 1.349,31 | 1.351,89 | -0,63% | 1.030.529,00 |
| 26.12.2019 | 1.346,17 | 1.361,33 | 1.344,47 | 1.360,40 | 1,25% | 666.544,00 |
| 24.12.2019 | 1.348,50 | 1.350,26 | 1.342,78 | 1.343,56 | -0,39% | 347.518,00 |
| 23.12.2019 | 1.355,87 | 1.359,80 | 1.346,51 | 1.348,84 | -0,06% | 837.917,00 |
| 20.12.2019 | 1.363,35 | 1.363,64 | 1.349,00 | 1.349,59 | -0,48% | 3.102.666,00 |
| 19.12.2019 | 1.351,82 | 1.358,10 | 1.348,98 | 1.356,04 | 0,25% | 1.432.160,00 |
| 18.12.2019 | 1.356,60 | 1.360,47 | 1.351,00 | 1.352,62 | -0,18% | 1.277.589,00 |
| 17.12.2019 | 1.362,89 | 1.365,00 | 1.351,32 | 1.355,12 | -0,44% | 1.829.590,00 |
| 16.12.2019 | 1.356,50 | 1.364,68 | 1.352,67 | 1.361,17 | 0,99% | 1.343.862,00 |
| 13.12.2019 | 1.347,95 | 1.353,09 | 1.343,87 | 1.347,83 | -0,18% | 1.334.812,00 |
| 12.12.2019 | 1.345,94 | 1.355,78 | 1.340,50 | 1.350,27 | 0,39% | 1.274.718,00 |
| 11.12.2019 | 1.350,84 | 1.351,20 | 1.342,67 | 1.345,02 | 0,03% | 811.922,00 |
| 10.12.2019 | 1.341,50 | 1.349,97 | 1.336,04 | 1.344,66 | 0,08% | 1.091.196,00 |
| 09.12.2019 | 1.338,04 | 1.359,45 | 1.337,84 | 1.343,56 | 0,22% | 1.323.168,00 |
| 06.12.2019 | 1.333,44 | 1.344,00 | 1.333,44 | 1.340,62 | 0,94% | 1.265.831,00 |
| 05.12.2019 | 1.328,00 | 1.329,36 | 1.316,44 | 1.328,13 | 0,57% | 1.140.525,00 |
| 04.12.2019 | 1.307,01 | 1.325,80 | 1.304,87 | 1.320,54 | 1,95% | 1.522.422,00 |
| 03.12.2019 | 1.279,57 | 1.298,46 | 1.279,00 | 1.295,28 | 0,42% | 1.134.886,00 |
| 02.12.2019 | 1.301,00 | 1.305,83 | 1.281,00 | 1.289,92 | -1,15% | 1.373.523,00 |
| 29.11.2019 | 1.307,12 | 1.310,20 | 1.303,97 | 1.304,96 | -0,61% | 586.956,00 |
| 27.11.2019 | 1.315,00 | 1.318,36 | 1.309,63 | 1.312,99 | -0,04% | 996.329,00 |
| 26.11.2019 | 1.309,86 | 1.314,80 | 1.305,09 | 1.313,55 | 0,52% | 1.012.981,00 |
| 25.11.2019 | 1.299,18 | 1.311,31 | 1.298,13 | 1.306,69 | 0,88% | 1.007.015,00 |
| 22.11.2019 | 1.305,62 | 1.308,73 | 1.291,41 | 1.295,34 | -0,46% | 1.208.184,00 |
| 21.11.2019 | 1.301,48 | 1.312,59 | 1.293,00 | 1.301,35 | -0,13% | 991.613,00 |
| 20.11.2019 | 1.311,74 | 1.315,00 | 1.291,15 | 1.303,05 | -0,94% | 1.271.841,00 |
| 19.11.2019 | 1.327,70 | 1.327,70 | 1.312,80 | 1.315,46 | -0,40% | 1.192.966,00 |
| 18.11.2019 | 1.332,22 | 1.335,53 | 1.317,50 | 1.320,70 | -1,06% | 1.433.487,00 |
| 15.11.2019 | 1.318,94 | 1.334,88 | 1.314,28 | 1.334,87 | 1,79% | 1.542.474,00 |
| 14.11.2019 | 1.297,50 | 1.317,00 | 1.295,65 | 1.311,46 | 1,04% | 1.139.705,00 |
| 13.11.2019 | 1.294,07 | 1.304,30 | 1.293,51 | 1.298,00 | -0,06% | 824.166,00 |
| 12.11.2019 | 1.300,00 | 1.310,00 | 1.295,77 | 1.298,80 | -0,03% | 1.074.424,00 |
| 11.11.2019 | 1.303,18 | 1.306,43 | 1.297,41 | 1.299,19 | -0,93% | 995.841,00 |
| 08.11.2019 | 1.305,28 | 1.318,00 | 1.304,36 | 1.311,37 | 0,19% | 1.241.621,00 |
| 07.11.2019 | 1.294,28 | 1.323,74 | 1.294,25 | 1.308,86 | 1,32% | 2.006.399,00 |
| 06.11.2019 | 1.289,46 | 1.293,73 | 1.282,50 | 1.291,80 | -0,02% | 1.125.539,00 |
| 05.11.2019 | 1.292,89 | 1.298,93 | 1.291,23 | 1.292,03 | 0,05% | 1.208.932,00 |
| 04.11.2019 | 1.276,45 | 1.294,13 | 1.276,35 | 1.291,37 | 1,38% | 1.481.479,00 |
| 01.11.2019 | 1.265,00 | 1.274,62 | 1.260,50 | 1.273,74 | 1,08% | 1.654.229,00 |
| 31.10.2019 | 1.261,28 | 1.267,67 | 1.250,84 | 1.260,11 | -0,09% | 1.341.527,00 |
| 30.10.2019 | 1.252,97 | 1.269,36 | 1.252,00 | 1.261,29 | -0,11% | 1.367.413,00 |
| 29.10.2019 | 1.276,23 | 1.281,59 | 1.257,21 | 1.262,62 | -2,12% | 1.808.816,00 |
| 28.10.2019 | 1.275,45 | 1.299,31 | 1.272,54 | 1.290,00 | 1,97% | 2.471.092,00 |
| 25.10.2019 | 1.251,03 | 1.269,60 | 1.250,01 | 1.265,13 | 0,33% | 1.194.719,00 |
| 24.10.2019 | 1.260,90 | 1.264,00 | 1.253,71 | 1.260,99 | 0,15% | 1.021.969,00 |
| 23.10.2019 | 1.242,36 | 1.259,89 | 1.242,36 | 1.259,13 | 1,31% | 908.680,00 |
| 22.10.2019 | 1.247,85 | 1.250,60 | 1.241,38 | 1.242,80 | -0,27% | 1.023.820,00 |
| 21.10.2019 | 1.252,26 | 1.254,63 | 1.240,60 | 1.246,15 | 0,05% | 1.019.178,00 |
| 18.10.2019 | 1.253,46 | 1.258,89 | 1.241,08 | 1.245,49 | -0,60% | 1.322.977,00 |
| 17.10.2019 | 1.250,93 | 1.263,32 | 1.249,94 | 1.253,07 | 0,76% | 946.276,00 |
| 16.10.2019 | 1.241,17 | 1.254,74 | 1.238,45 | 1.243,64 | 0,05% | 1.092.023,00 |
| 15.10.2019 | 1.220,40 | 1.247,33 | 1.220,40 | 1.243,01 | 2,13% | 1.361.455,00 |
| 14.10.2019 | 1.212,34 | 1.226,33 | 1.211,76 | 1.217,14 | 0,14% | 867.493,00 |
| 11.10.2019 | 1.222,21 | 1.228,39 | 1.213,74 | 1.215,45 | 0,56% | 1.267.281,00 |
| 10.10.2019 | 1.198,58 | 1.215,00 | 1.197,34 | 1.208,67 | 0,53% | 838.556,00 |
| 09.10.2019 | 1.199,35 | 1.208,35 | 1.197,63 | 1.202,31 | 1,11% | 866.057,00 |
| 08.10.2019 | 1.197,59 | 1.206,08 | 1.189,01 | 1.189,13 | -1,54% | 1.031.947,00 |
| 07.10.2019 | 1.204,40 | 1.218,20 | 1.203,75 | 1.207,68 | -0,11% | 842.315,00 |
| 04.10.2019 | 1.191,89 | 1.211,44 | 1.189,17 | 1.209,00 | 1,78% | 1.150.416,00 |
| 03.10.2019 | 1.180,00 | 1.189,06 | 1.162,43 | 1.187,83 | 0,95% | 1.612.142,00 |
| 02.10.2019 | 1.196,98 | 1.196,98 | 1.171,29 | 1.176,63 | -2,36% | 1.613.673,00 |