Börse:
2.292,454$
-1,23%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
2.290,732$
Ask:
2.294,175$
Aktienkurse zur Alphabet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 2.303,12 | 2.322,81 | 2.277,92 | 2.292,01 | -1,25% | - |
| 13.05.2022 | 2.290,66 | 2.357,50 | 2.272,10 | 2.321,01 | 2,84% | 1.751.924,00 |
| 12.05.2022 | 2.227,55 | 2.285,90 | 2.196,49 | 2.256,88 | -0,67% | 2.691.809,00 |
| 11.05.2022 | 2.264,73 | 2.327,29 | 2.264,73 | 2.272,05 | -0,69% | 1.876.737,00 |
| 10.05.2022 | 2.310,15 | 2.325,00 | 2.258,01 | 2.287,90 | 1,67% | 1.995.019,00 |
| 09.05.2022 | 2.265,00 | 2.301,54 | 2.240,01 | 2.250,22 | -2,80% | 2.040.143,00 |
| 06.05.2022 | 2.303,69 | 2.351,43 | 2.280,31 | 2.314,93 | -0,65% | 1.985.479,00 |
| 05.05.2022 | 2.404,08 | 2.420,78 | 2.300,11 | 2.330,11 | -4,71% | 2.292.029,00 |
| 04.05.2022 | 2.340,63 | 2.457,09 | 2.302,32 | 2.445,22 | 4,20% | 2.495.764,00 |
| 03.05.2022 | 2.328,61 | 2.368,84 | 2.320,69 | 2.346,68 | 0,64% | 1.248.368,00 |
| 02.05.2022 | 2.268,10 | 2.334,91 | 2.252,00 | 2.331,66 | 2,17% | 1.776.651,00 |
| 29.04.2022 | 2.334,69 | 2.358,40 | 2.276,29 | 2.282,19 | -3,72% | 2.133.800,00 |
| 28.04.2022 | 2.328,30 | 2.392,99 | 2.282,30 | 2.370,45 | 3,70% | 2.444.232,00 |
| 27.04.2022 | 2.289,39 | 2.344,84 | 2.254,73 | 2.285,89 | -3,67% | 4.591.029,00 |
| 26.04.2022 | 2.445,89 | 2.450,20 | 2.370,22 | 2.373,00 | -3,59% | 3.652.744,00 |
| 25.04.2022 | 2.382,02 | 2.465,55 | 2.370,22 | 2.461,48 | 2,87% | 2.306.413,00 |
| 22.04.2022 | 2.500,00 | 2.508,04 | 2.378,50 | 2.392,71 | -4,15% | 2.844.186,00 |
| 21.04.2022 | 2.585,00 | 2.601,97 | 2.490,53 | 2.496,29 | -2,52% | 1.822.258,00 |
| 20.04.2022 | 2.617,84 | 2.627,98 | 2.550,00 | 2.560,80 | -1,51% | 1.584.773,00 |
| 19.04.2022 | 2.553,83 | 2.606,66 | 2.539,99 | 2.600,18 | 1,83% | 1.324.488,00 |
| 18.04.2022 | 2.540,00 | 2.564,25 | 2.523,64 | 2.553,53 | 0,75% | 1.040.433,00 |
| 14.04.2022 | 2.609,59 | 2.609,59 | 2.532,02 | 2.534,60 | -2,44% | 1.579.899,00 |
| 13.04.2022 | 2.560,00 | 2.606,68 | 2.554,82 | 2.597,88 | 1,71% | 1.396.362,00 |
| 12.04.2022 | 2.632,00 | 2.632,00 | 2.535,78 | 2.554,29 | -0,86% | 1.635.535,00 |
| 11.04.2022 | 2.636,47 | 2.641,85 | 2.573,37 | 2.576,47 | -3,35% | 1.844.153,00 |
| 08.04.2022 | 2.711,67 | 2.713,40 | 2.659,31 | 2.665,75 | -1,91% | 1.257.140,00 |
| 07.04.2022 | 2.720,20 | 2.743,29 | 2.684,55 | 2.717,77 | -0,48% | 1.311.680,00 |
| 06.04.2022 | 2.775,00 | 2.787,21 | 2.710,34 | 2.730,96 | -2,88% | 1.623.424,00 |
| 05.04.2022 | 2.857,38 | 2.859,81 | 2.807,65 | 2.811,82 | -1,67% | 1.070.906,00 |
| 04.04.2022 | 2.807,17 | 2.874,24 | 2.806,21 | 2.859,43 | 2,01% | 1.298.542,00 |
| 01.04.2022 | 2.790,00 | 2.809,42 | 2.766,15 | 2.803,01 | 0,78% | 1.297.072,00 |
| 31.03.2022 | 2.841,06 | 2.842,16 | 2.780,49 | 2.781,35 | -2,02% | 1.876.236,00 |
| 30.03.2022 | 2.849,20 | 2.854,41 | 2.832,00 | 2.838,77 | -0,40% | 994.238,00 |
| 29.03.2022 | 2.852,95 | 2.875,87 | 2.840,76 | 2.850,11 | 0,74% | 1.715.851,00 |
| 28.03.2022 | 2.818,01 | 2.840,05 | 2.796,23 | 2.829,11 | -0,15% | 1.752.463,00 |
| 25.03.2022 | 2.838,32 | 2.840,70 | 2.794,75 | 2.833,46 | 0,07% | 1.207.154,00 |
| 24.03.2022 | 2.784,00 | 2.832,38 | 2.755,01 | 2.831,44 | 2,38% | 1.319.828,00 |
| 23.03.2022 | 2.774,05 | 2.791,77 | 2.756,70 | 2.765,51 | -1,14% | 1.257.670,00 |
| 22.03.2022 | 2.722,03 | 2.821,00 | 2.722,03 | 2.797,36 | 2,77% | 1.774.777,00 |
| 21.03.2022 | 2.723,27 | 2.741,00 | 2.681,84 | 2.722,03 | -0,02% | 1.341.584,00 |
| 18.03.2022 | 2.668,49 | 2.724,88 | 2.645,17 | 2.722,51 | 1,71% | 2.228.345,00 |
| 17.03.2022 | 2.662,98 | 2.681,61 | 2.643,70 | 2.676,78 | 0,42% | 1.413.196,00 |
| 16.03.2022 | 2.614,66 | 2.666,66 | 2.574,69 | 2.665,61 | 3,16% | 1.778.849,00 |
| 15.03.2022 | 2.539,52 | 2.597,09 | 2.514,41 | 2.583,96 | 2,58% | 1.545.976,00 |
| 14.03.2022 | 2.605,00 | 2.608,18 | 2.505,50 | 2.519,02 | -3,02% | 1.940.563,00 |
| 11.03.2022 | 2.669,77 | 2.675,91 | 2.592,63 | 2.597,41 | -1,93% | 1.576.322,00 |
| 10.03.2022 | 2.625,32 | 2.665,44 | 2.618,25 | 2.648,59 | -0,74% | 1.355.070,00 |
| 09.03.2022 | 2.625,00 | 2.674,71 | 2.598,01 | 2.668,40 | 4,97% | 1.851.270,00 |
| 08.03.2022 | 2.525,00 | 2.625,00 | 2.513,49 | 2.542,09 | 0,57% | 2.021.355,00 |
| 07.03.2022 | 2.629,76 | 2.634,70 | 2.525,90 | 2.527,57 | -4,19% | 2.255.647,00 |
| 04.03.2022 | 2.658,55 | 2.677,03 | 2.606,75 | 2.638,13 | -1,49% | 1.522.532,00 |
| 03.03.2022 | 2.720,20 | 2.728,79 | 2.660,51 | 2.677,99 | -0,50% | 1.230.162,00 |
| 02.03.2022 | 2.692,56 | 2.705,25 | 2.661,43 | 2.691,43 | 0,38% | 1.175.990,00 |
| 01.03.2022 | 2.697,57 | 2.725,11 | 2.664,37 | 2.681,23 | -0,74% | 1.324.768,00 |
| 28.02.2022 | 2.661,00 | 2.715,03 | 2.651,84 | 2.701,14 | 0,44% | 1.943.221,00 |
| 25.02.2022 | 2.671,04 | 2.705,43 | 2.635,03 | 2.689,19 | 1,33% | 1.820.299,00 |
| 24.02.2022 | 2.499,06 | 2.660,00 | 2.499,06 | 2.653,82 | 4,00% | 2.722.754,00 |
| 23.02.2022 | 2.632,97 | 2.641,02 | 2.550,55 | 2.551,76 | -1,71% | 1.639.301,00 |
| 22.02.2022 | 2.596,76 | 2.643,60 | 2.564,47 | 2.596,27 | -0,45% | 2.249.537,00 |
| 18.02.2022 | 2.669,34 | 2.681,40 | 2.603,93 | 2.608,06 | -1,61% | 2.280.972,00 |
| 17.02.2022 | 2.724,86 | 2.742,27 | 2.649,57 | 2.650,78 | -3,77% | 1.947.475,00 |
| 16.02.2022 | 2.732,93 | 2.761,72 | 2.698,48 | 2.754,76 | 0,83% | 1.251.065,00 |
| 15.02.2022 | 2.751,41 | 2.762,17 | 2.716,43 | 2.732,17 | 0,80% | 1.335.563,00 |
| 14.02.2022 | 2.665,13 | 2.726,00 | 2.665,13 | 2.710,52 | 0,93% | 1.715.054,00 |
| 11.02.2022 | 2.772,00 | 2.783,13 | 2.668,00 | 2.685,65 | -3,13% | 1.997.917,00 |
| 10.02.2022 | 2.794,07 | 2.829,69 | 2.759,14 | 2.772,40 | -2,10% | 1.966.533,00 |
| 09.02.2022 | 2.819,27 | 2.850,49 | 2.803,74 | 2.831,84 | 1,57% | 2.007.194,00 |
| 08.02.2022 | 2.780,53 | 2.800,00 | 2.740,28 | 2.787,98 | 0,14% | 2.714.180,00 |
| 07.02.2022 | 2.885,00 | 2.885,00 | 2.778,00 | 2.784,02 | -2,86% | 2.748.665,00 |
| 04.02.2022 | 2.868,89 | 2.897,50 | 2.810,30 | 2.865,86 | 0,14% | 2.899.911,00 |
| 03.02.2022 | 2.914,11 | 2.993,50 | 2.853,31 | 2.861,80 | -3,32% | 3.575.861,00 |
| 02.02.2022 | 3.025,00 | 3.030,93 | 2.910,45 | 2.960,00 | 7,52% | 6.159.961,00 |
| 01.02.2022 | 2.751,89 | 2.755,85 | 2.687,37 | 2.752,88 | 1,73% | 3.432.182,00 |
| 31.01.2022 | 2.683,24 | 2.709,46 | 2.644,19 | 2.706,07 | 1,46% | 1.999.300,00 |
| 28.01.2022 | 2.593,18 | 2.667,13 | 2.569,70 | 2.667,02 | 3,37% | 1.718.074,00 |
| 27.01.2022 | 2.626,08 | 2.653,04 | 2.578,65 | 2.580,10 | -0,18% | 1.600.939,00 |
| 26.01.2022 | 2.622,38 | 2.660,00 | 2.542,84 | 2.584,66 | 1,81% | 2.456.475,00 |
| 25.01.2022 | 2.574,80 | 2.587,98 | 2.530,01 | 2.538,70 | -2,96% | 2.348.028,00 |
| 24.01.2022 | 2.519,56 | 2.624,06 | 2.490,00 | 2.616,08 | 0,35% | 3.834.712,00 |
| 21.01.2022 | 2.651,87 | 2.697,31 | 2.601,73 | 2.607,03 | -2,22% | 2.782.571,00 |
| 20.01.2022 | 2.725,00 | 2.752,52 | 2.659,29 | 2.666,15 | -1,34% | 1.495.357,00 |
| 19.01.2022 | 2.730,47 | 2.759,19 | 2.700,31 | 2.702,33 | -0,65% | 1.432.382,00 |
| 18.01.2022 | 2.723,50 | 2.742,63 | 2.708,76 | 2.719,96 | -2,50% | 1.744.405,00 |
| 14.01.2022 | 2.741,58 | 2.814,84 | 2.739,97 | 2.789,61 | 0,64% | 1.483.064,00 |
| 13.01.2022 | 2.830,80 | 2.857,00 | 2.768,18 | 2.771,74 | -2,01% | 1.571.830,00 |
| 12.01.2022 | 2.823,00 | 2.852,16 | 2.813,89 | 2.828,61 | 1,21% | 1.305.602,00 |
| 11.01.2022 | 2.760,14 | 2.804,32 | 2.733,84 | 2.794,72 | 0,77% | 1.436.485,00 |
| 10.01.2022 | 2.701,56 | 2.776,39 | 2.663,29 | 2.773,39 | 1,21% | 2.220.406,00 |
| 07.01.2022 | 2.762,91 | 2.768,97 | 2.715,33 | 2.740,34 | -0,53% | 1.488.028,00 |
| 06.01.2022 | 2.739,97 | 2.798,80 | 2.731,17 | 2.754,95 | -0,02% | 1.867.371,00 |
| 05.01.2022 | 2.888,40 | 2.889,99 | 2.753,76 | 2.755,50 | -4,59% | 2.730.914,00 |
| 04.01.2022 | 2.907,92 | 2.929,70 | 2.874,32 | 2.887,99 | -0,41% | 1.419.972,00 |
| 03.01.2022 | 2.901,10 | 2.917,02 | 2.874,25 | 2.899,83 | 0,10% | 1.433.947,00 |
| 31.12.2021 | 2.921,00 | 2.933,97 | 2.897,04 | 2.897,04 | -0,92% | 906.759,00 |
| 30.12.2021 | 2.933,88 | 2.946,00 | 2.919,89 | 2.924,01 | -0,31% | 784.386,00 |
| 29.12.2021 | 2.932,89 | 2.948,34 | 2.912,95 | 2.933,10 | -0,02% | 889.373,00 |
| 28.12.2021 | 2.964,72 | 2.965,98 | 2.921,09 | 2.933,74 | -0,82% | 912.715,00 |
| 27.12.2021 | 2.945,12 | 2.966,88 | 2.943,39 | 2.958,13 | 0,67% | 799.223,00 |
| 23.12.2021 | 2.930,00 | 2.964,87 | 2.929,04 | 2.938,33 | 0,34% | 1.319.172,00 |
| 22.12.2021 | 2.861,35 | 2.930,00 | 2.861,35 | 2.928,30 | 2,05% | 1.316.119,00 |