Börse:
2.251,195$
-1,19%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
2.250,168$
Ask:
2.252,223$
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 2.273,67 | 2.288,26 | 2.241,85 | 2.250,01 | -1,24% | - |
| 21.04.2021 | 2.272,05 | 2.280,00 | 2.244,82 | 2.278,35 | -0,03% | 1.146.442,00 |
| 20.04.2021 | 2.297,49 | 2.299,00 | 2.257,12 | 2.279,01 | -0,47% | 1.078.178,00 |
| 19.04.2021 | 2.270,18 | 2.304,09 | 2.270,18 | 2.289,76 | 0,31% | 1.496.891,00 |
| 16.04.2021 | 2.289,24 | 2.294,24 | 2.270,92 | 2.282,75 | -0,11% | 1.244.568,00 |
| 15.04.2021 | 2.261,95 | 2.296,00 | 2.251,17 | 2.285,25 | 1,93% | 1.452.076,00 |
| 14.04.2021 | 2.267,43 | 2.267,43 | 2.236,01 | 2.241,91 | -0,56% | 988.289,00 |
| 13.04.2021 | 2.250,99 | 2.263,47 | 2.243,05 | 2.254,43 | 0,44% | 1.255.515,00 |
| 12.04.2021 | 2.254,12 | 2.256,89 | 2.227,82 | 2.244,62 | -1,15% | 1.222.876,00 |
| 09.04.2021 | 2.245,44 | 2.273,97 | 2.237,25 | 2.270,67 | 0,90% | 1.254.519,00 |
| 08.04.2021 | 2.264,00 | 2.271,79 | 2.243,01 | 2.250,43 | 0,51% | 1.418.028,00 |
| 07.04.2021 | 2.213,10 | 2.244,50 | 2.213,10 | 2.239,03 | 1,35% | 1.157.091,00 |
| 06.04.2021 | 2.210,92 | 2.228,00 | 2.201,79 | 2.209,26 | -0,44% | 1.714.650,00 |
| 05.04.2021 | 2.147,15 | 2.228,99 | 2.145,21 | 2.218,96 | 4,19% | 2.392.496,00 |
| 01.04.2021 | 2.092,25 | 2.135,75 | 2.091,43 | 2.129,78 | 3,26% | 1.994.005,00 |
| 31.03.2021 | 2.054,40 | 2.086,26 | 2.047,00 | 2.062,52 | 0,78% | 2.095.902,00 |
| 30.03.2021 | 2.052,98 | 2.062,67 | 2.036,15 | 2.046,47 | 0,03% | 1.246.332,00 |
| 29.03.2021 | 2.022,16 | 2.049,21 | 2.005,45 | 2.045,79 | 1,04% | 1.210.983,00 |
| 26.03.2021 | 2.031,79 | 2.039,39 | 2.003,85 | 2.024,73 | -0,38% | 1.398.875,00 |
| 25.03.2021 | 2.029,05 | 2.045,64 | 1.996,09 | 2.032,46 | -0,00% | 1.780.787,00 |
| 24.03.2021 | 2.051,76 | 2.067,60 | 2.029,00 | 2.032,53 | -0,43% | 1.260.853,00 |
| 23.03.2021 | 2.039,95 | 2.064,11 | 2.028,00 | 2.041,33 | 0,52% | 1.425.456,00 |
| 22.03.2021 | 2.027,63 | 2.048,34 | 2.014,00 | 2.030,69 | 0,18% | 1.676.771,00 |
| 19.03.2021 | 2.029,73 | 2.037,04 | 2.002,93 | 2.026,96 | 0,28% | 2.303.596,00 |
| 18.03.2021 | 2.048,18 | 2.068,75 | 2.019,18 | 2.021,34 | -2,92% | 1.585.648,00 |
| 17.03.2021 | 2.068,47 | 2.099,00 | 2.044,12 | 2.082,22 | -0,08% | 1.319.126,00 |
| 16.03.2021 | 2.065,99 | 2.113,68 | 2.059,29 | 2.083,89 | 1,43% | 1.595.015,00 |
| 15.03.2021 | 2.044,97 | 2.054,99 | 2.027,79 | 2.054,44 | 0,22% | 1.310.741,00 |
| 12.03.2021 | 2.076,41 | 2.077,61 | 2.032,42 | 2.050,00 | -2,41% | 1.690.899,00 |
| 11.03.2021 | 2.058,22 | 2.111,27 | 2.056,45 | 2.100,54 | 3,16% | 1.381.594,00 |
| 10.03.2021 | 2.061,40 | 2.061,40 | 2.019,33 | 2.036,19 | -0,20% | 1.327.382,00 |
| 09.03.2021 | 2.049,75 | 2.063,92 | 2.035,60 | 2.040,36 | 1,64% | 1.688.209,00 |
| 08.03.2021 | 2.084,06 | 2.113,74 | 2.005,19 | 2.007,50 | -4,27% | 1.834.258,00 |
| 05.03.2021 | 2.061,15 | 2.106,20 | 2.027,78 | 2.097,07 | 3,10% | 2.420.785,00 |
| 04.03.2021 | 2.014,87 | 2.074,59 | 2.005,43 | 2.033,93 | 1,12% | 2.290.977,00 |
| 03.03.2021 | 2.051,95 | 2.075,99 | 1.994,00 | 2.011,41 | -2,57% | 1.650.727,00 |
| 02.03.2021 | 2.064,84 | 2.094,74 | 2.056,67 | 2.064,48 | -0,32% | 1.221.368,00 |
| 01.03.2021 | 2.044,73 | 2.075,00 | 2.035,61 | 2.071,08 | 2,46% | 103.607,00 |
| 26.02.2021 | 2.033,45 | 2.055,00 | 2.005,00 | 2.021,45 | 0,21% | 149.025,00 |
| 25.02.2021 | 2.055,95 | 2.074,41 | 2.006,49 | 2.017,29 | -3,21% | 166.760,00 |
| 24.02.2021 | 2.028,63 | 2.088,26 | 2.028,63 | 2.084,25 | 1,19% | 81.123,00 |
| 23.02.2021 | 2.013,22 | 2.071,43 | 1.993,00 | 2.059,69 | 0,27% | 168.712,00 |
| 22.02.2021 | 2.051,67 | 2.078,48 | 2.050,85 | 2.054,13 | -1,59% | 139.047,00 |
| 19.02.2021 | 2.109,92 | 2.116,95 | 2.084,77 | 2.087,42 | -0,87% | 127.673,00 |
| 18.02.2021 | 2.103,76 | 2.121,52 | 2.094,00 | 2.105,68 | -0,68% | 99.341,00 |
| 17.02.2021 | 2.093,72 | 2.122,29 | 2.090,00 | 2.120,04 | 0,42% | 77.867,00 |
| 16.02.2021 | 2.092,01 | 2.143,35 | 2.092,01 | 2.111,14 | 0,74% | 112.860,00 |
| 12.02.2021 | 2.080,49 | 2.098,93 | 2.073,92 | 2.095,70 | 0,37% | 68.658,00 |
| 11.02.2021 | 2.092,62 | 2.092,62 | 2.069,81 | 2.087,94 | 0,07% | 75.682,00 |
| 10.02.2021 | 2.085,88 | 2.097,54 | 2.053,51 | 2.086,53 | 0,61% | 101.992,00 |
| 09.02.2021 | 2.070,19 | 2.096,01 | 2.070,19 | 2.073,90 | -0,51% | 54.075,00 |
| 08.02.2021 | 2.100,00 | 2.114,90 | 2.065,55 | 2.084,52 | -0,24% | 99.416,00 |
| 05.02.2021 | 2.057,21 | 2.095,08 | 2.050,01 | 2.089,50 | 1,67% | 124.794,00 |
| 04.02.2021 | 2.061,20 | 2.067,65 | 2.036,96 | 2.055,27 | -0,10% | 168.083,00 |
| 03.02.2021 | 2.066,17 | 2.105,92 | 2.013,60 | 2.057,29 | 7,28% | 514.992,00 |
| 02.02.2021 | 1.914,02 | 1.947,49 | 1.907,05 | 1.917,60 | 1,30% | 556.893,00 |
| 01.02.2021 | 1.846,43 | 1.914,24 | 1.846,43 | 1.893,07 | 3,65% | 184.726,00 |
| 29.01.2021 | 1.834,65 | 1.843,98 | 1.802,39 | 1.826,38 | -1,35% | 192.284,00 |
| 28.01.2021 | 1.831,75 | 1.887,00 | 1.831,00 | 1.851,39 | 1,78% | 236.457,00 |
| 27.01.2021 | 1.874,21 | 1.876,60 | 1.798,11 | 1.818,98 | -4,66% | 377.633,00 |
| 26.01.2021 | 1.886,25 | 1.915,09 | 1.878,43 | 1.907,86 | 0,72% | 120.478,00 |
| 25.01.2021 | 1.915,03 | 1.920,90 | 1.860,84 | 1.894,28 | 0,11% | 240.949,00 |
| 22.01.2021 | 1.889,39 | 1.903,73 | 1.880,00 | 1.892,16 | 0,35% | 157.206,00 |
| 21.01.2021 | 1.891,96 | 1.931,92 | 1.880,00 | 1.885,50 | 0,29% | 240.957,00 |
| 20.01.2021 | 1.825,51 | 1.899,00 | 1.820,08 | 1.880,06 | 5,36% | 262.423,00 |
| 19.01.2021 | 1.744,00 | 1.802,53 | 1.733,22 | 1.784,38 | 3,29% | 165.233,00 |
| 15.01.2021 | 1.729,00 | 1.744,95 | 1.712,67 | 1.727,62 | -0,23% | 87.160,00 |
| 14.01.2021 | 1.749,44 | 1.765,00 | 1.726,60 | 1.731,60 | -0,90% | 107.068,00 |
| 13.01.2021 | 1.728,48 | 1.755,90 | 1.728,48 | 1.747,40 | 0,56% | 78.650,00 |
| 12.01.2021 | 1.746,39 | 1.766,40 | 1.716,94 | 1.737,67 | -1,06% | 107.416,00 |
| 11.01.2021 | 1.777,92 | 1.783,30 | 1.754,00 | 1.756,28 | -2,32% | 107.793,00 |
| 08.01.2021 | 1.777,00 | 1.799,17 | 1.762,75 | 1.798,00 | 1,29% | 168.418,00 |
| 07.01.2021 | 1.728,53 | 1.777,46 | 1.728,53 | 1.775,18 | 3,01% | 166.304,00 |
| 06.01.2021 | 1.698,07 | 1.740,25 | 1.698,07 | 1.723,38 | -0,91% | 234.409,00 |
| 05.01.2021 | 1.724,35 | 1.746,21 | 1.717,00 | 1.739,26 | 0,75% | 76.932,00 |
| 04.01.2021 | 1.758,17 | 1.760,21 | 1.707,81 | 1.726,39 | -1,42% | 137.709,00 |
| 31.12.2020 | 1.735,50 | 1.757,00 | 1.735,50 | 1.751,17 | 0,86% | 72.258,00 |
| 30.12.2020 | 1.762,61 | 1.762,81 | 1.728,53 | 1.736,24 | -1,23% | 108.103,00 |
| 29.12.2020 | 1.787,20 | 1.787,20 | 1.755,77 | 1.757,78 | -0,92% | 103.651,00 |
| 28.12.2020 | 1.745,40 | 1.786,28 | 1.741,82 | 1.774,12 | 2,27% | 149.669,00 |
| 24.12.2020 | 1.729,01 | 1.742,00 | 1.725,00 | 1.734,75 | 0,43% | 34.168,00 |
| 23.12.2020 | 1.723,98 | 1.742,25 | 1.721,45 | 1.727,40 | 0,42% | 58.762,00 |
| 22.12.2020 | 1.726,69 | 1.732,03 | 1.707,31 | 1.720,23 | -0,83% | 91.236,00 |
| 21.12.2020 | 1.708,00 | 1.736,82 | 1.694,51 | 1.734,56 | 0,84% | 130.622,00 |
| 18.12.2020 | 1.745,21 | 1.747,84 | 1.715,00 | 1.720,03 | -1,18% | 245.758,00 |
| 17.12.2020 | 1.763,00 | 1.766,00 | 1.731,15 | 1.740,52 | -0,94% | 146.574,00 |
| 16.12.2020 | 1.766,29 | 1.766,29 | 1.750,00 | 1.757,10 | -0,23% | 88.397,00 |
| 15.12.2020 | 1.758,00 | 1.763,90 | 1.742,25 | 1.761,13 | 0,52% | 80.599,00 |
| 14.12.2020 | 1.768,69 | 1.788,08 | 1.749,61 | 1.752,03 | -1,27% | 136.569,00 |
| 11.12.2020 | 1.756,02 | 1.776,75 | 1.755,00 | 1.774,57 | 0,38% | 68.013,00 |
| 10.12.2020 | 1.762,61 | 1.774,19 | 1.733,73 | 1.767,77 | -0,43% | 118.983,00 |
| 09.12.2020 | 1.809,46 | 1.826,78 | 1.762,12 | 1.775,49 | -1,95% | 108.069,00 |
| 08.12.2020 | 1.807,69 | 1.813,81 | 1.792,10 | 1.810,75 | -0,35% | 74.676,00 |
| 07.12.2020 | 1.818,99 | 1.828,10 | 1.803,58 | 1.817,03 | -0,37% | 73.913,00 |
| 04.12.2020 | 1.820,00 | 1.829,00 | 1.813,86 | 1.823,73 | 0,03% | 70.344,00 |
| 03.12.2020 | 1.822,99 | 1.843,13 | 1.817,60 | 1.823,22 | -0,12% | 122.019,00 |
| 02.12.2020 | 1.794,98 | 1.832,42 | 1.786,40 | 1.825,44 | 1,74% | 121.401,00 |
| 01.12.2020 | 1.766,66 | 1.821,11 | 1.763,75 | 1.794,22 | 2,16% | 160.002,00 |
| 30.11.2020 | 1.776,01 | 1.778,68 | 1.748,42 | 1.756,32 | -1,68% | 101.834,00 |
| 27.11.2020 | 1.766,01 | 1.796,16 | 1.765,30 | 1.786,27 | 1,26% | 71.064,00 |