Börse:
2.297,133$
0,02%
Echtzeit-Aktienkurs Alphabet
Bid:
2.296,527$
Ask:
2.297,739$
Aktienkurse zur Alphabet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 2.303,00 | 2.306,44 | 2.284,45 | 2.297,76 | 0,05% | 1.097.149,00 |
| 15.04.2021 | 2.276,98 | 2.306,60 | 2.266,00 | 2.296,66 | 1,85% | 1.200.331,00 |
| 14.04.2021 | 2.275,16 | 2.277,99 | 2.249,19 | 2.254,84 | -0,55% | 992.220,00 |
| 13.04.2021 | 2.261,47 | 2.277,21 | 2.256,09 | 2.267,27 | 0,55% | 1.111.645,00 |
| 12.04.2021 | 2.266,25 | 2.275,32 | 2.238,47 | 2.254,79 | -1,36% | 1.555.925,00 |
| 09.04.2021 | 2.256,70 | 2.289,04 | 2.253,71 | 2.285,88 | 0,90% | 1.042.731,00 |
| 08.04.2021 | 2.277,96 | 2.284,00 | 2.257,68 | 2.265,44 | 0,70% | 1.340.721,00 |
| 07.04.2021 | 2.226,13 | 2.255,00 | 2.225,33 | 2.249,68 | 1,12% | 1.112.835,00 |
| 06.04.2021 | 2.222,50 | 2.237,66 | 2.214,80 | 2.224,75 | -0,04% | 1.328.058,00 |
| 05.04.2021 | 2.152,94 | 2.237,31 | 2.151,62 | 2.225,55 | 4,11% | 2.152.391,00 |
| 01.04.2021 | 2.097,95 | 2.142,94 | 2.096,89 | 2.137,75 | 3,34% | 1.698.978,00 |
| 31.03.2021 | 2.059,12 | 2.093,33 | 2.056,75 | 2.068,63 | 0,64% | 1.453.231,00 |
| 30.03.2021 | 2.057,63 | 2.070,78 | 2.044,03 | 2.055,54 | -0,02% | 987.956,00 |
| 29.03.2021 | 2.027,88 | 2.058,43 | 2.015,62 | 2.055,95 | 1,00% | 1.156.612,00 |
| 26.03.2021 | 2.038,86 | 2.050,99 | 2.014,02 | 2.035,55 | -0,43% | 1.493.800,00 |
| 25.03.2021 | 2.044,81 | 2.058,87 | 2.010,73 | 2.044,36 | -0,03% | 1.418.907,00 |
| 24.03.2021 | 2.065,37 | 2.078,21 | 2.041,56 | 2.045,06 | -0,38% | 1.154.029,00 |
| 23.03.2021 | 2.051,70 | 2.072,30 | 2.039,22 | 2.052,96 | 0,70% | 1.366.997,00 |
| 22.03.2021 | 2.041,84 | 2.057,99 | 2.026,07 | 2.038,59 | -0,23% | 1.954.816,00 |
| 19.03.2021 | 2.042,05 | 2.053,10 | 2.017,68 | 2.043,20 | 0,34% | 2.314.893,00 |
| 18.03.2021 | 2.061,00 | 2.075,50 | 2.033,55 | 2.036,22 | -2,62% | 1.362.430,00 |
| 17.03.2021 | 2.076,03 | 2.109,78 | 2.054,00 | 2.091,08 | -0,07% | 1.299.016,00 |
| 16.03.2021 | 2.078,99 | 2.123,56 | 2.070,00 | 2.092,52 | 1,26% | 1.491.564,00 |
| 15.03.2021 | 2.062,30 | 2.067,06 | 2.043,51 | 2.066,49 | 0,22% | 1.298.325,00 |
| 12.03.2021 | 2.085,00 | 2.090,26 | 2.047,55 | 2.061,92 | -2,50% | 1.725.794,00 |
| 11.03.2021 | 2.074,06 | 2.125,70 | 2.072,38 | 2.114,77 | 2,91% | 1.226.199,00 |
| 10.03.2021 | 2.071,76 | 2.075,00 | 2.033,37 | 2.055,03 | 0,11% | 1.260.803,00 |
| 09.03.2021 | 2.070,00 | 2.078,04 | 2.047,83 | 2.052,70 | 1,41% | 1.677.380,00 |
| 08.03.2021 | 2.101,13 | 2.128,81 | 2.021,61 | 2.024,17 | -4,00% | 1.631.994,00 |
| 05.03.2021 | 2.073,12 | 2.118,11 | 2.046,42 | 2.108,54 | 2,90% | 2.009.810,00 |
| 04.03.2021 | 2.023,37 | 2.089,24 | 2.020,27 | 2.049,09 | 1,10% | 1.974.609,00 |
| 03.03.2021 | 2.067,21 | 2.088,52 | 2.010,00 | 2.026,71 | -2,37% | 1.416.188,00 |
| 02.03.2021 | 2.076,19 | 2.104,37 | 2.071,26 | 2.075,84 | -0,27% | 1.072.646,00 |
| 01.03.2021 | 2.056,52 | 2.086,52 | 2.046,10 | 2.081,51 | 2,19% | 1.396.070,00 |
| 26.02.2021 | 2.050,52 | 2.071,01 | 2.016,06 | 2.036,86 | 0,27% | 1.924.555,00 |
| 25.02.2021 | 2.067,45 | 2.094,88 | 2.021,29 | 2.031,36 | -3,05% | 1.828.432,00 |
| 24.02.2021 | 2.041,83 | 2.100,78 | 2.038,13 | 2.095,17 | 1,17% | 1.248.349,00 |
| 23.02.2021 | 2.025,01 | 2.082,01 | 2.002,02 | 2.070,86 | 0,29% | 1.667.377,00 |
| 22.02.2021 | 2.067,00 | 2.091,42 | 2.062,14 | 2.064,88 | -1,73% | 1.367.533,00 |
| 19.02.2021 | 2.119,27 | 2.130,53 | 2.097,41 | 2.101,14 | -0,76% | 1.457.612,00 |
| 18.02.2021 | 2.110,39 | 2.132,74 | 2.103,71 | 2.117,20 | -0,52% | 1.121.855,00 |
| 17.02.2021 | 2.100,00 | 2.133,66 | 2.098,92 | 2.128,31 | 0,30% | 1.070.941,00 |
| 16.02.2021 | 2.104,36 | 2.152,68 | 2.104,36 | 2.121,90 | 0,85% | 1.133.838,00 |
| 12.02.2021 | 2.090,25 | 2.108,82 | 2.083,13 | 2.104,11 | 0,39% | 855.865,00 |
| 11.02.2021 | 2.099,51 | 2.102,03 | 2.077,32 | 2.095,89 | 0,02% | 945.650,00 |
| 10.02.2021 | 2.094,21 | 2.108,37 | 2.063,09 | 2.095,38 | 0,57% | 1.135.464,00 |
| 09.02.2021 | 2.078,54 | 2.105,13 | 2.078,54 | 2.083,51 | -0,45% | 889.850,00 |
| 08.02.2021 | 2.105,91 | 2.123,55 | 2.072,00 | 2.092,91 | -0,24% | 1.242.411,00 |
| 05.02.2021 | 2.070,00 | 2.102,51 | 2.059,33 | 2.098,00 | 1,73% | 1.505.108,00 |
| 04.02.2021 | 2.068,89 | 2.078,55 | 2.042,59 | 2.062,37 | -0,37% | 1.839.255,00 |
| 03.02.2021 | 2.073,00 | 2.116,50 | 2.018,38 | 2.070,07 | 7,40% | 4.118.170,00 |
| 02.02.2021 | 1.922,56 | 1.955,76 | 1.914,49 | 1.927,51 | 1,38% | 2.273.723,00 |
| 01.02.2021 | 1.853,57 | 1.922,39 | 1.850,93 | 1.901,35 | 3,57% | 1.602.182,00 |
| 29.01.2021 | 1.846,17 | 1.857,28 | 1.810,20 | 1.835,74 | -1,47% | 1.540.683,00 |
| 28.01.2021 | 1.843,94 | 1.898,83 | 1.842,64 | 1.863,11 | 1,77% | 1.747.813,00 |
| 27.01.2021 | 1.882,53 | 1.890,00 | 1.809,00 | 1.830,79 | -4,51% | 2.748.292,00 |
| 26.01.2021 | 1.888,84 | 1.925,00 | 1.884,25 | 1.917,24 | 0,94% | 1.313.139,00 |
| 25.01.2021 | 1.920,67 | 1.929,58 | 1.867,53 | 1.899,40 | -0,09% | 1.927.320,00 |
| 22.01.2021 | 1.895,68 | 1.910,95 | 1.881,76 | 1.901,05 | 0,52% | 1.272.232,00 |
| 21.01.2021 | 1.898,00 | 1.934,86 | 1.887,11 | 1.891,25 | 0,23% | 2.063.932,00 |
| 20.01.2021 | 1.831,46 | 1.903,71 | 1.825,53 | 1.886,90 | 5,36% | 2.490.258,00 |
| 19.01.2021 | 1.752,25 | 1.809,28 | 1.741,46 | 1.790,86 | 3,15% | 1.734.614,00 |
| 15.01.2021 | 1.738,19 | 1.756,00 | 1.721,55 | 1.736,19 | -0,23% | 1.342.170,00 |
| 14.01.2021 | 1.753,62 | 1.775,01 | 1.733,40 | 1.740,18 | -0,81% | 1.179.477,00 |
| 13.01.2021 | 1.738,58 | 1.765,04 | 1.738,01 | 1.754,40 | 0,45% | 1.094.131,00 |
| 12.01.2021 | 1.753,92 | 1.778,04 | 1.725,31 | 1.746,55 | -1,14% | 1.357.691,00 |
| 11.01.2021 | 1.786,07 | 1.794,31 | 1.760,52 | 1.766,72 | -2,24% | 1.209.735,00 |
| 08.01.2021 | 1.787,98 | 1.809,84 | 1.773,54 | 1.807,21 | 1,12% | 2.051.002,00 |
| 07.01.2021 | 1.740,06 | 1.788,40 | 1.737,05 | 1.787,25 | 2,99% | 2.265.022,00 |
| 06.01.2021 | 1.702,63 | 1.748,00 | 1.699,00 | 1.735,29 | -0,32% | 2.602.114,00 |
| 05.01.2021 | 1.725,00 | 1.747,67 | 1.718,02 | 1.740,92 | 0,73% | 1.145.347,00 |
| 04.01.2021 | 1.757,54 | 1.760,65 | 1.707,85 | 1.728,24 | -1,35% | 1.901.855,00 |
| 31.12.2020 | 1.735,42 | 1.758,93 | 1.735,42 | 1.751,88 | 0,71% | 1.012.240,00 |
| 30.12.2020 | 1.762,01 | 1.765,09 | 1.725,60 | 1.739,52 | -1,09% | 1.306.130,00 |
| 29.12.2020 | 1.787,79 | 1.792,44 | 1.756,09 | 1.758,72 | -0,98% | 1.299.395,00 |
| 28.12.2020 | 1.751,64 | 1.790,73 | 1.746,33 | 1.776,09 | 2,14% | 1.393.033,00 |
| 24.12.2020 | 1.735,00 | 1.746,00 | 1.729,11 | 1.738,85 | 0,37% | 346.753,00 |
| 23.12.2020 | 1.728,11 | 1.747,99 | 1.725,04 | 1.732,38 | 0,52% | 1.033.917,00 |
| 22.12.2020 | 1.734,43 | 1.737,41 | 1.712,57 | 1.723,50 | -0,91% | 938.346,00 |
| 21.12.2020 | 1.713,51 | 1.740,85 | 1.699,00 | 1.739,37 | 0,48% | 1.828.378,00 |
| 18.12.2020 | 1.754,18 | 1.755,11 | 1.720,22 | 1.731,01 | -0,97% | 4.016.353,00 |
| 17.12.2020 | 1.768,51 | 1.771,78 | 1.738,66 | 1.747,90 | -0,86% | 1.624.744,00 |
| 16.12.2020 | 1.772,88 | 1.773,00 | 1.756,08 | 1.763,00 | -0,27% | 1.513.543,00 |
| 15.12.2020 | 1.764,42 | 1.771,42 | 1.749,95 | 1.767,77 | 0,44% | 1.482.261,00 |
| 14.12.2020 | 1.775,00 | 1.797,39 | 1.757,21 | 1.760,06 | -1,22% | 1.600.173,00 |
| 11.12.2020 | 1.763,06 | 1.784,45 | 1.760,00 | 1.781,77 | 0,36% | 1.220.651,00 |
| 10.12.2020 | 1.769,80 | 1.781,31 | 1.740,32 | 1.775,33 | -0,49% | 1.362.848,00 |
| 09.12.2020 | 1.812,01 | 1.834,27 | 1.767,81 | 1.784,13 | -1,89% | 1.507.558,00 |
| 08.12.2020 | 1.810,10 | 1.821,90 | 1.796,20 | 1.818,55 | -0,05% | 1.096.319,00 |
| 07.12.2020 | 1.819,00 | 1.832,37 | 1.805,78 | 1.819,48 | -0,47% | 1.320.946,00 |
| 04.12.2020 | 1.824,52 | 1.833,16 | 1.816,99 | 1.827,99 | 0,07% | 1.378.166,00 |
| 03.12.2020 | 1.824,01 | 1.847,20 | 1.822,65 | 1.826,77 | -0,06% | 1.227.298,00 |
| 02.12.2020 | 1.798,10 | 1.835,65 | 1.789,47 | 1.827,95 | 1,66% | 1.222.032,00 |
| 01.12.2020 | 1.774,37 | 1.824,83 | 1.769,37 | 1.798,10 | 2,12% | 1.739.045,00 |
| 30.11.2020 | 1.781,18 | 1.788,06 | 1.755,00 | 1.760,74 | -1,81% | 1.823.836,00 |
| 27.11.2020 | 1.773,09 | 1.804,00 | 1.772,44 | 1.793,19 | 1,23% | 883.127,00 |
| 25.11.2020 | 1.772,89 | 1.778,54 | 1.756,54 | 1.771,43 | 0,14% | 1.046.122,00 |
| 24.11.2020 | 1.730,50 | 1.771,60 | 1.727,69 | 1.768,88 | 1,96% | 1.579.703,00 |
| 23.11.2020 | 1.749,60 | 1.753,90 | 1.717,72 | 1.734,86 | -0,42% | 2.161.975,00 |
| 20.11.2020 | 1.765,21 | 1.774,00 | 1.741,86 | 1.742,19 | -1,23% | 2.313.655,00 |