Börse:
2.186,782$
-1,27%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
2.186,040$
Ask:
2.187,524$
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 2.241,71 | 2.251,00 | 2.127,46 | 2.186,26 | -1,29% | 1.879.301,00 |
| 19.05.2022 | 2.236,82 | 2.271,75 | 2.209,36 | 2.214,91 | -1,47% | 1.459.587,00 |
| 18.05.2022 | 2.304,75 | 2.313,91 | 2.242,84 | 2.248,02 | -3,69% | 1.399.138,00 |
| 17.05.2022 | 2.344,55 | 2.344,55 | 2.306,75 | 2.334,03 | 1,66% | 1.078.804,00 |
| 16.05.2022 | 2.307,68 | 2.332,15 | 2.286,70 | 2.295,85 | -1,48% | 1.164.119,00 |
| 13.05.2022 | 2.296,91 | 2.361,70 | 2.280,00 | 2.330,31 | 2,96% | 1.486.878,00 |
| 12.05.2022 | 2.238,76 | 2.297,13 | 2.202,27 | 2.263,22 | -0,70% | 2.073.244,00 |
| 11.05.2022 | 2.274,21 | 2.333,42 | 2.273,00 | 2.279,22 | -0,54% | 1.825.082,00 |
| 10.05.2022 | 2.320,81 | 2.333,82 | 2.267,67 | 2.291,69 | 1,33% | 1.557.889,00 |
| 09.05.2022 | 2.266,07 | 2.311,26 | 2.251,03 | 2.261,68 | -2,23% | 1.726.048,00 |
| 06.05.2022 | 2.310,38 | 2.349,97 | 2.282,86 | 2.313,20 | -0,93% | 1.765.474,00 |
| 05.05.2022 | 2.404,41 | 2.424,67 | 2.303,65 | 2.334,93 | -4,76% | 2.154.452,00 |
| 04.05.2022 | 2.360,07 | 2.462,86 | 2.314,77 | 2.451,50 | 3,76% | 1.661.573,00 |
| 03.05.2022 | 2.335,30 | 2.386,00 | 2.332,54 | 2.362,59 | 0,83% | 1.060.787,00 |
| 02.05.2022 | 2.278,13 | 2.346,79 | 2.267,99 | 2.343,14 | 1,91% | 1.513.982,00 |
| 29.04.2022 | 2.351,56 | 2.379,20 | 2.293,88 | 2.299,33 | -3,72% | 1.684.655,00 |
| 28.04.2022 | 2.342,30 | 2.408,77 | 2.302,88 | 2.388,23 | 3,82% | 1.839.547,00 |
| 27.04.2022 | 2.287,46 | 2.350,00 | 2.262,49 | 2.300,41 | -3,75% | 3.111.906,00 |
| 26.04.2022 | 2.455,00 | 2.455,00 | 2.383,24 | 2.390,12 | -3,04% | 2.469.652,00 |
| 25.04.2022 | 2.388,59 | 2.465,56 | 2.375,39 | 2.465,00 | 3,04% | 1.726.090,00 |
| 22.04.2022 | 2.500,00 | 2.509,04 | 2.382,81 | 2.392,28 | -4,26% | 2.320.515,00 |
| 21.04.2022 | 2.587,00 | 2.606,15 | 2.493,00 | 2.498,75 | -2,58% | 1.507.877,00 |
| 20.04.2022 | 2.625,68 | 2.638,47 | 2.557,88 | 2.564,91 | -1,75% | 1.130.469,00 |
| 19.04.2022 | 2.561,54 | 2.618,07 | 2.549,03 | 2.610,62 | 2,01% | 1.135.965,00 |
| 18.04.2022 | 2.548,20 | 2.574,24 | 2.531,57 | 2.559,22 | 0,56% | 745.860,00 |
| 14.04.2022 | 2.612,99 | 2.614,21 | 2.542,23 | 2.545,06 | -2,33% | 1.174.168,00 |
| 13.04.2022 | 2.572,53 | 2.613,11 | 2.568,77 | 2.605,72 | 1,49% | 977.148,00 |
| 12.04.2022 | 2.648,47 | 2.648,47 | 2.551,52 | 2.567,49 | -1,10% | 1.150.161,00 |
| 11.04.2022 | 2.658,00 | 2.658,78 | 2.592,35 | 2.595,93 | -3,14% | 1.209.367,00 |
| 08.04.2022 | 2.725,00 | 2.725,00 | 2.675,05 | 2.680,21 | -1,80% | 821.724,00 |
| 07.04.2022 | 2.732,36 | 2.754,03 | 2.697,15 | 2.729,30 | -0,52% | 972.427,00 |
| 06.04.2022 | 2.783,23 | 2.796,97 | 2.728,36 | 2.743,52 | -2,76% | 1.178.730,00 |
| 05.04.2022 | 2.867,99 | 2.871,80 | 2.818,87 | 2.821,26 | -1,80% | 962.778,00 |
| 04.04.2022 | 2.816,49 | 2.880,88 | 2.816,49 | 2.872,85 | 2,09% | 954.245,00 |
| 01.04.2022 | 2.800,20 | 2.819,00 | 2.775,94 | 2.814,00 | 0,75% | 1.174.001,00 |
| 31.03.2022 | 2.848,97 | 2.852,89 | 2.792,38 | 2.792,99 | -2,10% | 1.475.816,00 |
| 30.03.2022 | 2.857,40 | 2.869,61 | 2.843,36 | 2.852,89 | -0,42% | 1.052.319,00 |
| 29.03.2022 | 2.863,21 | 2.883,25 | 2.849,68 | 2.865,00 | 0,92% | 1.433.921,00 |
| 28.03.2022 | 2.813,69 | 2.839,53 | 2.796,56 | 2.839,00 | 0,30% | 1.188.654,00 |
| 25.03.2022 | 2.835,08 | 2.839,19 | 2.793,99 | 2.830,43 | 0,15% | 964.454,00 |
| 24.03.2022 | 2.785,45 | 2.827,93 | 2.760,79 | 2.826,24 | 2,03% | 1.027.236,00 |
| 23.03.2022 | 2.782,77 | 2.800,50 | 2.763,33 | 2.770,07 | -1,26% | 1.265.116,00 |
| 22.03.2022 | 2.730,00 | 2.830,00 | 2.730,00 | 2.805,55 | 2,78% | 1.488.843,00 |
| 21.03.2022 | 2.736,95 | 2.751,65 | 2.692,23 | 2.729,57 | -0,24% | 1.331.623,00 |
| 18.03.2022 | 2.677,68 | 2.738,27 | 2.658,64 | 2.736,03 | 1,64% | 2.294.985,00 |
| 17.03.2022 | 2.666,42 | 2.694,79 | 2.654,38 | 2.692,01 | 0,68% | 1.199.719,00 |
| 16.03.2022 | 2.620,00 | 2.675,42 | 2.584,02 | 2.673,81 | 3,11% | 1.602.910,00 |
| 15.03.2022 | 2.554,83 | 2.610,34 | 2.531,36 | 2.593,21 | 2,30% | 1.514.630,00 |
| 14.03.2022 | 2.611,46 | 2.620,52 | 2.528,26 | 2.534,82 | -2,86% | 1.512.693,00 |
| 11.03.2022 | 2.679,99 | 2.684,00 | 2.605,93 | 2.609,51 | -1,66% | 1.329.990,00 |
| 10.03.2022 | 2.629,25 | 2.670,77 | 2.628,02 | 2.653,64 | -0,88% | 1.213.260,00 |
| 09.03.2022 | 2.628,00 | 2.683,97 | 2.601,76 | 2.677,32 | 5,18% | 1.612.872,00 |
| 08.03.2022 | 2.525,01 | 2.624,93 | 2.517,22 | 2.545,57 | 0,64% | 1.762.478,00 |
| 07.03.2022 | 2.638,08 | 2.638,08 | 2.528,20 | 2.529,29 | -4,28% | 1.958.895,00 |
| 04.03.2022 | 2.667,65 | 2.683,98 | 2.608,17 | 2.642,44 | -1,63% | 1.223.612,00 |
| 03.03.2022 | 2.719,57 | 2.734,28 | 2.668,62 | 2.686,16 | -0,33% | 988.965,00 |
| 02.03.2022 | 2.692,17 | 2.712,31 | 2.668,65 | 2.695,03 | 0,43% | 1.198.337,00 |
| 01.03.2022 | 2.689,60 | 2.722,22 | 2.667,57 | 2.683,36 | -0,54% | 1.231.996,00 |
| 28.02.2022 | 2.665,69 | 2.712,81 | 2.656,50 | 2.697,82 | 0,28% | 1.483.784,00 |
| 25.02.2022 | 2.670,51 | 2.707,78 | 2.635,30 | 2.690,39 | 1,39% | 1.311.793,00 |
| 24.02.2022 | 2.500,00 | 2.660,74 | 2.495,29 | 2.653,47 | 3,99% | 2.158.254,00 |
| 23.02.2022 | 2.621,57 | 2.634,98 | 2.550,07 | 2.551,70 | -1,40% | 1.321.564,00 |
| 22.02.2022 | 2.599,70 | 2.638,01 | 2.554,82 | 2.588,05 | -0,82% | 1.945.329,00 |
| 18.02.2022 | 2.660,75 | 2.676,48 | 2.606,14 | 2.609,35 | -1,39% | 1.592.930,00 |
| 17.02.2022 | 2.723,00 | 2.736,79 | 2.644,04 | 2.646,17 | -3,77% | 1.548.406,00 |
| 16.02.2022 | 2.728,61 | 2.758,92 | 2.696,47 | 2.749,75 | 0,78% | 1.280.483,00 |
| 15.02.2022 | 2.749,43 | 2.758,00 | 2.710,79 | 2.728,51 | 0,83% | 1.328.878,00 |
| 14.02.2022 | 2.667,31 | 2.723,33 | 2.666,04 | 2.706,00 | 0,87% | 1.339.640,00 |
| 11.02.2022 | 2.775,00 | 2.785,67 | 2.665,77 | 2.682,60 | -3,23% | 1.940.440,00 |
| 10.02.2022 | 2.790,00 | 2.828,62 | 2.761,00 | 2.772,05 | -2,02% | 1.650.885,00 |
| 09.02.2022 | 2.817,00 | 2.843,51 | 2.807,54 | 2.829,06 | 1,61% | 1.431.358,00 |
| 08.02.2022 | 2.779,82 | 2.796,74 | 2.737,46 | 2.784,26 | 0,20% | 1.712.752,00 |
| 07.02.2022 | 2.874,18 | 2.876,93 | 2.773,98 | 2.778,76 | -2,85% | 2.230.537,00 |
| 04.02.2022 | 2.860,34 | 2.890,71 | 2.796,35 | 2.860,32 | 0,26% | 2.461.220,00 |
| 03.02.2022 | 2.905,90 | 2.982,35 | 2.844,10 | 2.853,01 | -3,64% | 2.846.507,00 |
| 02.02.2022 | 3.037,27 | 3.042,00 | 2.911,15 | 2.960,73 | 7,37% | 4.487.538,00 |
| 01.02.2022 | 2.756,70 | 2.764,00 | 2.691,36 | 2.757,57 | 1,61% | 2.560.160,00 |
| 31.01.2022 | 2.683,96 | 2.716,87 | 2.645,48 | 2.713,97 | 1,81% | 1.702.778,00 |
| 28.01.2022 | 2.600,00 | 2.667,41 | 2.573,89 | 2.665,79 | 3,23% | 1.525.878,00 |
| 27.01.2022 | 2.627,22 | 2.652,20 | 2.578,90 | 2.582,42 | -0,09% | 1.514.251,00 |
| 26.01.2022 | 2.611,85 | 2.656,15 | 2.543,07 | 2.584,80 | 1,98% | 1.981.544,00 |
| 25.01.2022 | 2.568,71 | 2.586,77 | 2.527,56 | 2.534,71 | -2,79% | 1.800.430,00 |
| 24.01.2022 | 2.520,55 | 2.615,57 | 2.492,84 | 2.607,44 | 0,22% | 2.764.602,00 |
| 21.01.2022 | 2.660,24 | 2.695,21 | 2.600,02 | 2.601,84 | -2,56% | 2.095.961,00 |
| 20.01.2022 | 2.730,28 | 2.758,24 | 2.662,89 | 2.670,13 | -1,58% | 1.096.528,00 |
| 19.01.2022 | 2.738,77 | 2.767,99 | 2.710,00 | 2.713,04 | -0,47% | 1.039.764,00 |
| 18.01.2022 | 2.732,00 | 2.747,83 | 2.712,34 | 2.725,81 | -2,50% | 1.370.098,00 |
| 14.01.2022 | 2.750,00 | 2.824,01 | 2.750,00 | 2.795,73 | 0,47% | 1.191.296,00 |
| 13.01.2022 | 2.836,81 | 2.863,71 | 2.778,28 | 2.782,62 | -1,78% | 1.328.254,00 |
| 12.01.2022 | 2.831,09 | 2.856,28 | 2.822,24 | 2.832,96 | 1,16% | 1.182.079,00 |
| 11.01.2022 | 2.763,61 | 2.806,59 | 2.736,27 | 2.800,35 | 1,04% | 1.175.062,00 |
| 10.01.2022 | 2.701,98 | 2.772,80 | 2.662,81 | 2.771,48 | 1,15% | 1.704.784,00 |
| 07.01.2022 | 2.758,10 | 2.765,09 | 2.715,78 | 2.740,09 | -0,40% | 970.412,00 |
| 06.01.2022 | 2.749,95 | 2.793,72 | 2.735,27 | 2.751,02 | -0,07% | 1.452.452,00 |
| 05.01.2022 | 2.883,62 | 2.885,96 | 2.750,47 | 2.753,07 | -4,68% | 2.482.076,00 |
| 04.01.2022 | 2.911,01 | 2.932,20 | 2.876,32 | 2.888,33 | -0,45% | 1.146.389,00 |
| 03.01.2022 | 2.889,51 | 2.911,00 | 2.870,05 | 2.901,49 | 0,27% | 1.261.225,00 |
| 31.12.2021 | 2.910,88 | 2.927,30 | 2.893,55 | 2.893,59 | -0,91% | 864.885,00 |
| 30.12.2021 | 2.929,00 | 2.941,25 | 2.915,17 | 2.920,05 | -0,34% | 648.851,00 |
| 29.12.2021 | 2.928,59 | 2.943,68 | 2.910,09 | 2.930,09 | 0,04% | 851.236,00 |