Börse:
2.806,535$
0,49%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
2.804,884$
Ask:
2.808,187$
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 2.802,34 | 2.816,23 | 2.778,11 | 2.792,93 | 0,45% | 906.469,00 |
| 20.09.2021 | 2.780,00 | 2.787,25 | 2.741,06 | 2.780,34 | -1,73% | 1.745.886,00 |
| 17.09.2021 | 2.875,97 | 2.884,99 | 2.821,23 | 2.829,27 | -2,02% | 3.001.991,00 |
| 16.09.2021 | 2.902,42 | 2.904,00 | 2.868,33 | 2.887,47 | -0,57% | 1.014.942,00 |
| 15.09.2021 | 2.875,18 | 2.911,63 | 2.845,12 | 2.904,12 | 1,26% | 1.032.671,00 |
| 14.09.2021 | 2.883,22 | 2.894,55 | 2.858,11 | 2.868,12 | -0,04% | 945.957,00 |
| 13.09.2021 | 2.864,02 | 2.883,82 | 2.845,65 | 2.869,30 | 1,09% | 1.008.781,00 |
| 10.09.2021 | 2.908,87 | 2.920,38 | 2.834,83 | 2.838,42 | -2,07% | 1.644.831,00 |
| 09.09.2021 | 2.897,67 | 2.913,39 | 2.888,68 | 2.898,27 | 0,02% | 739.928,00 |
| 08.09.2021 | 2.907,87 | 2.911,02 | 2.884,00 | 2.897,67 | -0,44% | 774.583,00 |
| 07.09.2021 | 2.894,99 | 2.916,48 | 2.890,82 | 2.910,38 | -0,21% | 758.630,00 |
| 06.09.2021 | 2.905,12 | 2.922,56 | 2.904,58 | 2.916,58 | 0,73% | - |
| 03.09.2021 | 2.882,92 | 2.907,54 | 2.870,10 | 2.895,50 | 0,39% | 955.524,00 |
| 02.09.2021 | 2.918,99 | 2.926,50 | 2.882,13 | 2.884,38 | -1,11% | 1.092.790,00 |
| 01.09.2021 | 2.913,00 | 2.936,41 | 2.912,29 | 2.916,84 | 0,26% | 791.234,00 |
| 31.08.2021 | 2.917,69 | 2.922,24 | 2.900,00 | 2.909,24 | -0,01% | 1.337.821,00 |
| 30.08.2021 | 2.894,09 | 2.929,79 | 2.892,00 | 2.909,39 | 0,64% | 845.795,00 |
| 27.08.2021 | 2.842,25 | 2.900,22 | 2.840,40 | 2.891,01 | 1,71% | 1.228.412,00 |
| 26.08.2021 | 2.852,37 | 2.862,70 | 2.841,83 | 2.842,46 | -0,58% | 746.100,00 |
| 25.08.2021 | 2.857,66 | 2.866,26 | 2.848,79 | 2.859,00 | 0,39% | 642.153,00 |
| 24.08.2021 | 2.830,87 | 2.860,15 | 2.827,07 | 2.847,97 | 0,92% | 756.313,00 |
| 23.08.2021 | 2.779,97 | 2.843,54 | 2.774,96 | 2.821,99 | 1,92% | 1.054.484,00 |
| 20.08.2021 | 2.741,66 | 2.772,29 | 2.729,34 | 2.768,74 | 1,11% | 778.337,00 |
| 19.08.2021 | 2.709,35 | 2.749,04 | 2.707,12 | 2.738,27 | 0,25% | 914.796,00 |
| 18.08.2021 | 2.742,31 | 2.765,88 | 2.728,42 | 2.731,40 | -0,53% | 746.723,00 |
| 17.08.2021 | 2.763,82 | 2.774,37 | 2.735,75 | 2.746,01 | -1,16% | 1.063.701,00 |
| 16.08.2021 | 2.760,00 | 2.779,81 | 2.723,31 | 2.778,32 | 0,37% | 902.542,00 |
| 13.08.2021 | 2.767,15 | 2.773,48 | 2.760,10 | 2.768,12 | 0,01% | 629.029,00 |
| 12.08.2021 | 2.754,26 | 2.768,36 | 2.735,58 | 2.767,79 | 0,51% | 732.470,00 |
| 11.08.2021 | 2.765,66 | 2.776,96 | 2.747,00 | 2.753,79 | -0,29% | 760.483,00 |
| 10.08.2021 | 2.761,59 | 2.771,03 | 2.744,53 | 2.761,93 | 0,07% | 801.954,00 |
| 09.08.2021 | 2.738,98 | 2.766,43 | 2.728,57 | 2.760,04 | 0,70% | 618.978,00 |
| 06.08.2021 | 2.725,90 | 2.741,60 | 2.720,93 | 2.740,72 | 0,07% | 678.251,00 |
| 05.08.2021 | 2.720,57 | 2.739,00 | 2.712,00 | 2.738,80 | 0,67% | 593.589,00 |
| 04.08.2021 | 2.724,99 | 2.730,76 | 2.708,30 | 2.720,57 | -0,18% | 826.357,00 |
| 03.08.2021 | 2.720,00 | 2.726,71 | 2.683,67 | 2.725,60 | 0,21% | 953.200,00 |
| 02.08.2021 | 2.709,69 | 2.720,41 | 2.693,39 | 2.719,79 | 0,57% | 1.007.002,00 |
| 30.07.2021 | 2.710,22 | 2.715,43 | 2.696,28 | 2.704,42 | -0,97% | 1.197.725,00 |
| 29.07.2021 | 2.727,61 | 2.743,03 | 2.722,76 | 2.730,81 | 0,12% | 964.167,00 |
| 28.07.2021 | 2.771,24 | 2.793,52 | 2.727,00 | 2.727,63 | -0,30% | 2.734.417,00 |
| 27.07.2021 | 2.800,22 | 2.800,22 | 2.702,00 | 2.735,93 | -2,04% | 2.108.153,00 |
| 26.07.2021 | 2.765,00 | 2.794,26 | 2.753,02 | 2.792,89 | 1,33% | 1.152.623,00 |
| 23.07.2021 | 2.705,20 | 2.776,17 | 2.694,01 | 2.756,32 | 3,37% | 1.318.887,00 |
| 22.07.2021 | 2.653,00 | 2.670,09 | 2.648,00 | 2.666,57 | 0,55% | 680.407,00 |
| 21.07.2021 | 2.615,74 | 2.652,34 | 2.612,03 | 2.652,01 | 1,14% | 737.082,00 |
| 20.07.2021 | 2.600,08 | 2.640,03 | 2.583,77 | 2.622,03 | 1,43% | 954.156,00 |
| 19.07.2021 | 2.623,11 | 2.624,94 | 2.570,74 | 2.585,08 | -1,97% | 1.285.466,00 |
| 16.07.2021 | 2.632,82 | 2.643,66 | 2.616,43 | 2.636,91 | 0,44% | 743.059,00 |
| 15.07.2021 | 2.650,00 | 2.651,90 | 2.611,96 | 2.625,33 | -0,62% | 829.316,00 |
| 14.07.2021 | 2.638,03 | 2.659,92 | 2.637,96 | 2.641,65 | 0,83% | 895.927,00 |
| 13.07.2021 | 2.617,63 | 2.640,84 | 2.612,74 | 2.619,89 | 0,33% | 830.898,00 |
| 12.07.2021 | 2.596,67 | 2.615,40 | 2.592,00 | 2.611,28 | 0,76% | 847.546,00 |
| 09.07.2021 | 2.578,89 | 2.596,99 | 2.578,87 | 2.591,49 | 0,31% | 755.466,00 |
| 08.07.2021 | 2.565,00 | 2.600,65 | 2.560,80 | 2.583,54 | -0,69% | 988.975,00 |
| 07.07.2021 | 2.606,82 | 2.612,80 | 2.595,20 | 2.601,55 | 0,24% | 834.186,00 |
| 06.07.2021 | 2.588,99 | 2.597,69 | 2.568,18 | 2.595,42 | 0,82% | 1.067.517,00 |
| 02.07.2021 | 2.536,79 | 2.576,96 | 2.535,38 | 2.574,38 | 1,86% | 1.058.256,00 |
| 01.07.2021 | 2.497,00 | 2.529,25 | 2.497,00 | 2.527,37 | 0,84% | 856.230,00 |
| 30.06.2021 | 2.513,07 | 2.516,00 | 2.495,15 | 2.506,32 | -0,56% | 1.200.478,00 |
| 29.06.2021 | 2.535,45 | 2.540,00 | 2.508,74 | 2.520,37 | -0,63% | 1.046.115,00 |
| 28.06.2021 | 2.540,00 | 2.546,74 | 2.519,48 | 2.536,39 | -0,14% | 1.405.543,00 |
| 25.06.2021 | 2.539,14 | 2.550,10 | 2.528,88 | 2.539,90 | -0,23% | 1.674.297,00 |
| 24.06.2021 | 2.541,07 | 2.550,71 | 2.539,20 | 2.545,64 | 0,65% | 946.662,00 |
| 23.06.2021 | 2.531,00 | 2.555,92 | 2.525,04 | 2.529,23 | -0,42% | 984.658,00 |
| 22.06.2021 | 2.529,00 | 2.545,40 | 2.520,53 | 2.539,99 | 0,43% | 1.049.310,00 |
| 21.06.2021 | 2.514,80 | 2.540,74 | 2.502,69 | 2.529,10 | 0,71% | 1.312.826,00 |
| 18.06.2021 | 2.514,11 | 2.527,78 | 2.492,06 | 2.511,35 | -0,64% | 2.665.310,00 |
| 17.06.2021 | 2.510,46 | 2.543,93 | 2.510,30 | 2.527,42 | 0,54% | 1.287.791,00 |
| 16.06.2021 | 2.524,95 | 2.530,47 | 2.483,00 | 2.513,93 | -0,27% | 1.315.838,00 |
| 15.06.2021 | 2.530,44 | 2.537,24 | 2.512,97 | 2.520,66 | -0,25% | 1.109.130,00 |
| 14.06.2021 | 2.513,39 | 2.528,23 | 2.500,94 | 2.527,04 | 0,52% | 1.127.522,00 |
| 11.06.2021 | 2.524,92 | 2.526,99 | 2.498,29 | 2.513,93 | -0,30% | 1.262.309,00 |
| 10.06.2021 | 2.494,01 | 2.523,26 | 2.494,00 | 2.521,60 | 1,21% | 1.561.733,00 |
| 09.06.2021 | 2.499,50 | 2.505,00 | 2.487,33 | 2.491,40 | 0,34% | 1.006.337,00 |
| 08.06.2021 | 2.479,90 | 2.494,50 | 2.468,24 | 2.482,85 | 0,68% | 1.253.253,00 |
| 07.06.2021 | 2.451,32 | 2.468,00 | 2.441,07 | 2.466,09 | 0,58% | 1.192.453,00 |
| 04.06.2021 | 2.422,52 | 2.453,86 | 2.417,77 | 2.451,76 | 1,96% | 1.297.434,00 |
| 03.06.2021 | 2.395,02 | 2.409,75 | 2.382,83 | 2.404,61 | -0,69% | 917.291,00 |
| 02.06.2021 | 2.435,31 | 2.442,00 | 2.404,20 | 2.421,28 | -0,35% | 858.105,00 |
| 01.06.2021 | 2.422,00 | 2.437,97 | 2.404,88 | 2.429,81 | 0,76% | 958.289,00 |
| 28.05.2021 | 2.421,96 | 2.428,14 | 2.407,69 | 2.411,56 | 0,38% | 1.205.382,00 |
| 27.05.2021 | 2.436,94 | 2.440,00 | 2.402,00 | 2.402,51 | -1,27% | 1.948.113,00 |
| 26.05.2021 | 2.412,83 | 2.442,94 | 2.412,51 | 2.433,53 | 1,02% | 1.092.819,00 |
| 25.05.2021 | 2.420,00 | 2.432,89 | 2.402,99 | 2.409,07 | 0,10% | 941.928,00 |
| 24.05.2021 | 2.367,00 | 2.418,48 | 2.360,11 | 2.406,67 | 2,63% | 1.062.189,00 |
| 21.05.2021 | 2.365,99 | 2.369,00 | 2.342,37 | 2.345,10 | -0,47% | 1.141.632,00 |
| 20.05.2021 | 2.328,04 | 2.360,34 | 2.321,09 | 2.356,09 | 2,05% | 1.191.593,00 |
| 19.05.2021 | 2.264,40 | 2.316,76 | 2.263,52 | 2.308,71 | 0,23% | 967.544,00 |
| 18.05.2021 | 2.336,91 | 2.343,15 | 2.303,16 | 2.303,43 | -0,77% | 840.743,00 |
| 17.05.2021 | 2.309,32 | 2.323,34 | 2.295,00 | 2.321,41 | 0,23% | 953.094,00 |
| 14.05.2021 | 2.291,83 | 2.321,14 | 2.283,32 | 2.316,16 | 2,40% | 1.324.243,00 |
| 13.05.2021 | 2.261,09 | 2.276,60 | 2.242,72 | 2.261,97 | 1,02% | 1.330.688,00 |
| 12.05.2021 | 2.261,71 | 2.285,37 | 2.230,05 | 2.239,08 | -3,02% | 1.736.840,00 |
| 11.05.2021 | 2.291,86 | 2.322,00 | 2.283,00 | 2.308,76 | -1,40% | 1.586.688,00 |
| 10.05.2021 | 2.374,89 | 2.378,00 | 2.334,73 | 2.341,66 | -2,38% | 1.291.162,00 |
| 07.05.2021 | 2.400,00 | 2.416,41 | 2.390,00 | 2.398,69 | 0,73% | 1.145.654,00 |
| 06.05.2021 | 2.350,64 | 2.382,71 | 2.342,34 | 2.381,35 | 1,04% | 1.023.518,00 |
| 05.05.2021 | 2.368,42 | 2.382,20 | 2.351,41 | 2.356,74 | 0,11% | 1.027.137,00 |
| 04.05.2021 | 2.369,74 | 2.379,26 | 2.311,70 | 2.354,25 | -1,71% | 1.742.272,00 |
| 03.05.2021 | 2.402,72 | 2.419,70 | 2.384,50 | 2.395,17 | -0,62% | 1.682.220,00 |