Börse:
1.546,830$
1,99%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
1.545,959$
Ask:
1.547,700$
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 1.523,51 | 1.554,86 | 1.523,51 | 1.547,10 | 2,01% | - |
| 28.10.2020 | 1.559,74 | 1.561,35 | 1.514,62 | 1.516,62 | -5,46% | 1.792.150,00 |
| 27.10.2020 | 1.595,67 | 1.606,84 | 1.582,78 | 1.604,26 | 0,87% | 1.229.002,00 |
| 26.10.2020 | 1.625,01 | 1.638,24 | 1.576,50 | 1.590,45 | -3,08% | 1.853.254,00 |
| 23.10.2020 | 1.626,07 | 1.642,36 | 1.620,51 | 1.641,00 | 1,59% | 1.375.844,00 |
| 22.10.2020 | 1.593,05 | 1.621,99 | 1.585,00 | 1.615,33 | 1,38% | 1.434.042,00 |
| 21.10.2020 | 1.573,33 | 1.618,73 | 1.571,63 | 1.593,31 | 2,40% | 2.568.345,00 |
| 20.10.2020 | 1.527,05 | 1.577,50 | 1.525,67 | 1.555,93 | 1,39% | 2.242.572,00 |
| 19.10.2020 | 1.580,46 | 1.588,15 | 1.528,00 | 1.534,61 | -2,44% | 1.607.075,00 |
| 16.10.2020 | 1.565,85 | 1.581,13 | 1.563,00 | 1.573,01 | 0,89% | 1.414.061,00 |
| 15.10.2020 | 1.547,15 | 1.575,10 | 1.545,03 | 1.559,13 | -0,57% | 1.416.483,00 |
| 14.10.2020 | 1.578,59 | 1.587,68 | 1.550,53 | 1.568,08 | -0,23% | 1.741.401,00 |
| 13.10.2020 | 1.583,73 | 1.590,00 | 1.563,20 | 1.571,68 | 0,16% | 1.588.481,00 |
| 12.10.2020 | 1.543,00 | 1.593,86 | 1.532,57 | 1.569,15 | 3,56% | 2.477.515,00 |
| 09.10.2020 | 1.494,70 | 1.516,52 | 1.489,45 | 1.515,22 | 1,97% | 1.423.566,00 |
| 08.10.2020 | 1.465,09 | 1.490,00 | 1.465,09 | 1.485,93 | 1,76% | 1.183.808,00 |
| 07.10.2020 | 1.464,29 | 1.468,96 | 1.436,00 | 1.460,29 | 0,47% | 1.713.568,00 |
| 06.10.2020 | 1.475,58 | 1.486,76 | 1.448,59 | 1.453,44 | -2,19% | 1.231.195,00 |
| 05.10.2020 | 1.466,21 | 1.488,21 | 1.464,27 | 1.486,02 | 1,89% | 1.102.160,00 |
| 02.10.2020 | 1.462,03 | 1.483,20 | 1.450,92 | 1.458,42 | -2,13% | 1.261.825,00 |
| 01.10.2020 | 1.484,27 | 1.499,04 | 1.479,21 | 1.490,09 | 1,39% | 1.687.509,00 |
| 30.09.2020 | 1.466,80 | 1.489,75 | 1.459,88 | 1.469,60 | 0,02% | 1.586.286,00 |
| 29.09.2020 | 1.470,39 | 1.476,66 | 1.458,81 | 1.469,33 | 0,33% | 970.249,00 |
| 28.09.2020 | 1.474,21 | 1.476,80 | 1.449,30 | 1.464,52 | 1,35% | 1.915.425,00 |
| 25.09.2020 | 1.432,63 | 1.450,00 | 1.413,34 | 1.444,96 | 1,17% | 1.323.375,00 |
| 24.09.2020 | 1.411,03 | 1.443,71 | 1.409,85 | 1.428,29 | 0,92% | 1.450.216,00 |
| 23.09.2020 | 1.458,78 | 1.460,96 | 1.407,70 | 1.415,21 | -3,43% | 1.657.350,00 |
| 22.09.2020 | 1.450,09 | 1.469,52 | 1.434,53 | 1.465,46 | 2,40% | 1.583.201,00 |
| 21.09.2020 | 1.440,06 | 1.448,36 | 1.406,55 | 1.431,16 | -1,97% | 2.888.827,00 |
| 18.09.2020 | 1.498,01 | 1.503,00 | 1.437,13 | 1.459,99 | -2,38% | 3.103.882,00 |
| 17.09.2020 | 1.496,00 | 1.508,30 | 1.470,00 | 1.495,53 | -1,67% | 1.879.751,00 |
| 16.09.2020 | 1.555,54 | 1.562,00 | 1.519,82 | 1.520,90 | -1,33% | 1.312.299,00 |
| 15.09.2020 | 1.536,00 | 1.559,57 | 1.531,83 | 1.541,44 | 1,46% | 1.331.082,00 |
| 14.09.2020 | 1.539,01 | 1.564,00 | 1.515,74 | 1.519,28 | -0,09% | 1.696.589,00 |
| 11.09.2020 | 1.536,00 | 1.575,20 | 1.497,36 | 1.520,72 | -0,74% | 1.597.087,00 |
| 10.09.2020 | 1.560,64 | 1.584,08 | 1.525,81 | 1.532,02 | -1,60% | 1.618.557,00 |
| 09.09.2020 | 1.557,53 | 1.569,00 | 1.536,05 | 1.556,96 | 1,60% | 1.774.704,00 |
| 08.09.2020 | 1.533,51 | 1.563,86 | 1.528,01 | 1.532,39 | -3,69% | 2.610.884,00 |
| 04.09.2020 | 1.624,26 | 1.645,11 | 1.547,61 | 1.591,04 | -3,09% | 2.608.568,00 |
| 03.09.2020 | 1.709,71 | 1.709,71 | 1.615,06 | 1.641,84 | -5,00% | 3.107.763,00 |
| 02.09.2020 | 1.673,78 | 1.733,18 | 1.666,33 | 1.728,28 | 4,07% | 2.511.180,00 |
| 01.09.2020 | 1.636,63 | 1.665,73 | 1.632,22 | 1.660,71 | 1,62% | 1.826.655,00 |
| 31.08.2020 | 1.647,89 | 1.647,96 | 1.630,31 | 1.634,18 | -0,62% | 1.823.406,00 |
| 28.08.2020 | 1.633,49 | 1.647,17 | 1.630,75 | 1.644,41 | 0,62% | 1.499.782,00 |
| 27.08.2020 | 1.653,68 | 1.655,00 | 1.625,75 | 1.634,33 | -1,09% | 1.861.602,00 |
| 26.08.2020 | 1.608,00 | 1.659,22 | 1.603,60 | 1.652,38 | 2,75% | 3.581.072,00 |
| 25.08.2020 | 1.582,07 | 1.611,62 | 1.582,07 | 1.608,22 | 1,26% | 2.132.084,00 |
| 24.08.2020 | 1.593,98 | 1.614,17 | 1.580,57 | 1.588,20 | 0,49% | 1.410.229,00 |
| 21.08.2020 | 1.577,03 | 1.597,72 | 1.568,01 | 1.580,42 | -0,08% | 1.446.453,00 |
| 20.08.2020 | 1.543,45 | 1.585,87 | 1.538,20 | 1.581,75 | 2,21% | 1.706.877,00 |
| 19.08.2020 | 1.553,31 | 1.573,68 | 1.543,95 | 1.547,53 | -0,71% | 1.660.611,00 |
| 18.08.2020 | 1.526,18 | 1.562,47 | 1.523,71 | 1.558,60 | 2,68% | 2.027.086,00 |
| 17.08.2020 | 1.514,67 | 1.525,61 | 1.507,97 | 1.517,98 | 0,68% | 1.378.600,00 |
| 14.08.2020 | 1.515,66 | 1.521,90 | 1.502,88 | 1.507,73 | -0,71% | 1.355.200,00 |
| 13.08.2020 | 1.510,34 | 1.537,25 | 1.508,01 | 1.518,45 | 0,79% | 1.455.208,00 |
| 12.08.2020 | 1.485,58 | 1.512,39 | 1.485,25 | 1.506,62 | 1,78% | 1.437.655,00 |
| 11.08.2020 | 1.492,44 | 1.510,00 | 1.478,00 | 1.480,32 | -1,05% | 1.454.365,00 |
| 10.08.2020 | 1.487,18 | 1.504,07 | 1.473,08 | 1.496,10 | 0,11% | 1.289.530,00 |
| 07.08.2020 | 1.500,00 | 1.516,84 | 1.481,64 | 1.494,49 | -0,37% | 1.577.826,00 |
| 06.08.2020 | 1.471,75 | 1.502,39 | 1.466,00 | 1.500,10 | 1,80% | 1.995.368,00 |
| 05.08.2020 | 1.469,30 | 1.482,41 | 1.463,46 | 1.473,61 | 0,59% | 1.979.957,00 |
| 04.08.2020 | 1.476,57 | 1.485,56 | 1.458,65 | 1.464,97 | -0,64% | 1.903.489,00 |
| 03.08.2020 | 1.486,64 | 1.490,47 | 1.465,64 | 1.474,45 | -0,57% | 2.331.514,00 |
| 31.07.2020 | 1.505,01 | 1.508,95 | 1.454,03 | 1.482,96 | -3,17% | 3.429.036,00 |
| 30.07.2020 | 1.497,00 | 1.537,87 | 1.492,22 | 1.531,45 | 0,62% | 1.671.396,00 |
| 29.07.2020 | 1.506,32 | 1.531,25 | 1.501,33 | 1.522,02 | 1,45% | 1.106.534,00 |
| 28.07.2020 | 1.525,18 | 1.526,48 | 1.497,66 | 1.500,34 | -1,95% | 1.702.174,00 |
| 27.07.2020 | 1.515,60 | 1.540,97 | 1.515,21 | 1.530,20 | 1,21% | 1.245.980,00 |
| 24.07.2020 | 1.498,93 | 1.517,64 | 1.488,40 | 1.511,87 | -0,25% | 1.544.404,00 |
| 23.07.2020 | 1.566,97 | 1.571,87 | 1.507,39 | 1.515,68 | -3,37% | 1.627.634,00 |
| 22.07.2020 | 1.560,50 | 1.570,00 | 1.546,10 | 1.568,49 | 0,65% | 931.985,00 |
| 21.07.2020 | 1.586,99 | 1.586,99 | 1.554,28 | 1.558,42 | -0,47% | 1.218.645,00 |
| 20.07.2020 | 1.515,26 | 1.570,29 | 1.503,60 | 1.565,72 | 3,31% | 1.557.252,00 |
| 17.07.2020 | 1.521,62 | 1.523,44 | 1.498,42 | 1.515,55 | -0,16% | 1.457.010,00 |
| 16.07.2020 | 1.500,00 | 1.518,69 | 1.486,31 | 1.518,00 | 0,29% | 1.519.345,00 |
| 15.07.2020 | 1.523,13 | 1.535,33 | 1.498,00 | 1.513,64 | -0,46% | 1.610.684,00 |
| 14.07.2020 | 1.490,31 | 1.522,95 | 1.483,50 | 1.520,58 | 0,61% | 1.585.016,00 |
| 13.07.2020 | 1.550,00 | 1.577,13 | 1.505,24 | 1.511,34 | -1,97% | 1.846.424,00 |
| 10.07.2020 | 1.506,15 | 1.543,83 | 1.496,54 | 1.541,74 | 2,04% | 1.856.704,00 |
| 09.07.2020 | 1.506,45 | 1.522,72 | 1.488,08 | 1.510,99 | 1,00% | 1.423.322,00 |
| 08.07.2020 | 1.494,32 | 1.505,88 | 1.485,63 | 1.496,00 | 0,73% | 1.249.658,00 |
| 07.07.2020 | 1.490,00 | 1.516,80 | 1.483,55 | 1.485,18 | -0,70% | 1.458.172,00 |
| 06.07.2020 | 1.480,06 | 1.506,59 | 1.472,86 | 1.495,70 | 2,12% | 1.563.997,00 |
| 02.07.2020 | 1.446,94 | 1.482,95 | 1.446,42 | 1.464,70 | 1,85% | 1.859.480,00 |
| 01.07.2020 | 1.411,10 | 1.443,00 | 1.409,82 | 1.438,04 | 1,73% | 1.775.167,00 |
| 30.06.2020 | 1.390,44 | 1.418,65 | 1.383,96 | 1.413,61 | 1,34% | 2.042.381,00 |
| 29.06.2020 | 1.358,18 | 1.395,60 | 1.347,01 | 1.394,97 | 2,58% | 1.810.180,00 |
| 26.06.2020 | 1.431,39 | 1.433,45 | 1.351,99 | 1.359,90 | -5,65% | 4.267.698,00 |
| 25.06.2020 | 1.429,90 | 1.442,90 | 1.420,00 | 1.441,33 | 0,65% | 1.230.474,00 |
| 24.06.2020 | 1.461,51 | 1.475,42 | 1.429,75 | 1.431,97 | -2,22% | 1.756.022,00 |
| 23.06.2020 | 1.455,64 | 1.475,94 | 1.445,24 | 1.464,41 | 0,86% | 1.429.764,00 |
| 22.06.2020 | 1.429,00 | 1.452,75 | 1.423,21 | 1.451,86 | 1,41% | 1.542.440,00 |
| 19.06.2020 | 1.444,00 | 1.447,80 | 1.421,35 | 1.431,72 | -0,30% | 3.157.875,00 |
| 18.06.2020 | 1.449,16 | 1.451,41 | 1.427,01 | 1.435,96 | -1,04% | 1.581.916,00 |
| 17.06.2020 | 1.447,16 | 1.460,00 | 1.431,38 | 1.451,12 | 0,58% | 1.549.615,00 |
| 16.06.2020 | 1.445,22 | 1.455,02 | 1.425,90 | 1.442,72 | 1,61% | 1.711.614,00 |
| 15.06.2020 | 1.390,80 | 1.424,80 | 1.387,92 | 1.419,85 | 0,47% | 1.506.096,00 |
| 12.06.2020 | 1.428,49 | 1.437,00 | 1.386,02 | 1.413,18 | 0,67% | 1.946.367,00 |
| 11.06.2020 | 1.442,48 | 1.454,47 | 1.402,00 | 1.403,84 | -4,23% | 1.991.332,00 |
| 10.06.2020 | 1.459,54 | 1.474,26 | 1.456,27 | 1.465,85 | 0,67% | 1.525.153,00 |