155,520$
-2,27%
Echtzeit-Aktienkurs Alphabet Inc.
Bid:
Ask:
Aktienkurse zur Alphabet Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 151,14 | 156,35 | 151,07 | 155,51 | -2,27% | - |
24.04.2024 | 157,49 | 159,57 | 157,16 | 159,13 | 0,55% | 22.779.112,00 |
23.04.2024 | 156,96 | 158,97 | 156,28 | 158,26 | 1,23% | 21.151.568,00 |
22.04.2024 | 154,31 | 157,64 | 154,06 | 156,33 | 1,45% | 26.446.206,00 |
19.04.2024 | 156,20 | 156,36 | 152,30 | 154,09 | -1,23% | 32.615.639,00 |
18.04.2024 | 155,34 | 156,94 | 154,62 | 156,01 | 0,37% | 19.883.044,00 |
17.04.2024 | 155,62 | 157,08 | 154,58 | 155,44 | 0,67% | 21.763.130,00 |
16.04.2024 | 154,19 | 155,65 | 153,43 | 154,40 | -0,30% | 20.779.495,00 |
15.04.2024 | 158,86 | 159,24 | 154,59 | 154,86 | -1,82% | 27.136.472,00 |
12.04.2024 | 157,96 | 160,22 | 157,14 | 157,73 | -1,05% | 25.353.746,00 |
11.04.2024 | 156,91 | 159,68 | 156,46 | 159,41 | 2,13% | 27.166.431,00 |
10.04.2024 | 156,21 | 156,61 | 154,68 | 156,09 | -0,35% | 22.838.629,00 |
09.04.2024 | 156,09 | 158,56 | 155,19 | 156,64 | 1,15% | 31.113.013,00 |
08.04.2024 | 152,78 | 155,27 | 152,61 | 154,86 | 1,55% | 20.701.974,00 |
05.04.2024 | 150,03 | 153,42 | 149,60 | 152,50 | 1,32% | 23.459.246,00 |
04.04.2024 | 153,50 | 154,77 | 150,45 | 150,51 | -2,84% | 34.724.738,00 |
03.04.2024 | 153,60 | 155,08 | 152,73 | 154,91 | 0,18% | 24.704.991,00 |
02.04.2024 | 153,50 | 154,70 | 152,15 | 154,63 | -0,53% | 24.585.985,00 |
01.04.2024 | 150,69 | 155,74 | 150,61 | 155,45 | 2,99% | 31.730.848,00 |
28.03.2024 | 150,85 | 151,43 | 150,17 | 150,93 | 0,04% | 24.485.390,00 |
27.03.2024 | 151,18 | 151,63 | 148,90 | 150,87 | 0,13% | 22.879.178,00 |
26.03.2024 | 150,22 | 152,26 | 149,98 | 150,67 | 0,40% | 22.149.137,00 |
25.03.2024 | 149,94 | 150,38 | 147,82 | 150,07 | -0,46% | 19.229.285,00 |
22.03.2024 | 149,12 | 151,58 | 148,98 | 150,77 | 2,15% | 29.211.769,00 |
21.03.2024 | 149,47 | 150,37 | 146,90 | 147,60 | -0,77% | 24.755.597,00 |
20.03.2024 | 148,00 | 148,86 | 146,74 | 148,74 | 1,16% | 21.311.501,00 |
19.03.2024 | 148,16 | 148,79 | 146,08 | 147,03 | -0,44% | 24.070.435,00 |
18.03.2024 | 148,61 | 152,15 | 147,17 | 147,68 | 4,60% | 69.273.699,00 |
15.03.2024 | 142,50 | 143,18 | 140,03 | 141,18 | -1,34% | 49.475.417,00 |
14.03.2024 | 141,19 | 143,59 | 140,46 | 143,10 | 2,37% | 42.753.387,00 |
13.03.2024 | 139,00 | 141,09 | 138,99 | 139,79 | 0,93% | 23.347.208,00 |
12.03.2024 | 137,03 | 139,38 | 137,03 | 138,50 | 0,60% | 27.563.354,00 |
11.03.2024 | 136,13 | 139,10 | 136,13 | 137,67 | 1,67% | 32.437.772,00 |
08.03.2024 | 134,21 | 138,09 | 134,00 | 135,41 | 0,77% | 39.370.392,00 |
07.03.2024 | 132,80 | 134,94 | 131,61 | 134,38 | 2,27% | 37.738.209,00 |
06.03.2024 | 133,12 | 133,58 | 130,85 | 131,40 | -0,96% | 35.318.610,00 |
05.03.2024 | 131,88 | 133,24 | 130,66 | 132,67 | -0,51% | 40.194.757,00 |
04.03.2024 | 135,66 | 135,66 | 131,91 | 133,35 | -2,76% | 55.999.415,00 |
01.03.2024 | 138,43 | 138,87 | 136,92 | 137,14 | -0,95% | 31.151.116,00 |
29.02.2024 | 137,28 | 138,86 | 136,40 | 138,46 | 1,53% | 42.132.953,00 |
28.02.2024 | 137,90 | 138,01 | 135,41 | 136,38 | -1,80% | 37.328.558,00 |
27.02.2024 | 138,02 | 139,25 | 137,09 | 138,88 | 0,95% | 33.099.190,00 |
26.02.2024 | 142,14 | 142,44 | 137,39 | 137,57 | -4,44% | 53.641.795,00 |
23.02.2024 | 143,67 | 144,68 | 143,43 | 143,96 | -0,09% | 19.493.752,00 |
22.02.2024 | 144,93 | 145,00 | 142,80 | 144,09 | 1,08% | 27.191.892,00 |
21.02.2024 | 141,45 | 142,69 | 140,68 | 142,55 | 1,01% | 23.315.687,00 |
20.02.2024 | 139,66 | 142,08 | 139,49 | 141,12 | 0,43% | 24.935.710,00 |
16.02.2024 | 142,99 | 143,19 | 140,14 | 140,52 | -1,58% | 31.468.926,00 |
15.02.2024 | 143,14 | 143,52 | 140,46 | 142,77 | -2,17% | 37.590.695,00 |
14.02.2024 | 146,08 | 146,52 | 144,09 | 145,94 | 0,55% | 22.704.166,00 |
13.02.2024 | 144,92 | 146,67 | 143,69 | 145,14 | -1,62% | 27.837.730,00 |
12.02.2024 | 148,42 | 149,34 | 147,37 | 147,53 | -0,99% | 21.564.085,00 |
09.02.2024 | 146,68 | 149,44 | 146,18 | 149,00 | 2,12% | 26.829.504,00 |
08.02.2024 | 145,83 | 146,33 | 145,11 | 145,91 | 0,25% | 22.563.764,00 |
07.02.2024 | 144,76 | 145,62 | 143,93 | 145,54 | 1,00% | 25.208.862,00 |
06.02.2024 | 144,65 | 145,36 | 143,19 | 144,10 | 0,29% | 29.128.201,00 |
05.02.2024 | 142,82 | 145,47 | 142,78 | 143,68 | 0,91% | 38.505.405,00 |
02.02.2024 | 139,26 | 142,62 | 136,50 | 142,38 | 0,86% | 62.499.574,00 |
01.02.2024 | 142,12 | 143,06 | 140,79 | 141,16 | 0,76% | 40.466.549,00 |
31.01.2024 | 143,62 | 144,00 | 139,87 | 140,10 | -7,50% | 71.910.044,00 |
30.01.2024 | 152,80 | 153,62 | 151,19 | 151,46 | -1,34% | 36.331.833,00 |
29.01.2024 | 152,06 | 153,78 | 151,43 | 153,51 | 0,87% | 27.784.259,00 |
26.01.2024 | 151,10 | 152,54 | 151,01 | 152,19 | 0,21% | 26.115.494,00 |
25.01.2024 | 150,07 | 153,05 | 149,54 | 151,87 | 2,13% | 29.149.069,00 |
24.01.2024 | 148,54 | 149,86 | 148,10 | 148,70 | 1,13% | 25.233.450,00 |
23.01.2024 | 145,89 | 147,18 | 145,50 | 147,04 | 0,72% | 21.636.129,00 |
22.01.2024 | 147,10 | 148,39 | 145,84 | 145,99 | -0,27% | 32.200.369,00 |
19.01.2024 | 144,74 | 146,45 | 144,38 | 146,38 | 2,02% | 34.271.867,00 |
18.01.2024 | 142,05 | 144,21 | 141,99 | 143,48 | 1,42% | 25.746.417,00 |
17.01.2024 | 141,35 | 141,84 | 138,90 | 141,47 | -0,72% | 20.968.649,00 |
16.01.2024 | 142,00 | 144,35 | 141,45 | 142,49 | -0,11% | 22.670.467,00 |
12.01.2024 | 142,67 | 143,20 | 141,82 | 142,65 | 0,40% | 18.785.514,00 |
11.01.2024 | 143,49 | 145,22 | 140,63 | 142,08 | -0,14% | 24.008.722,00 |
10.01.2024 | 141,00 | 143,00 | 140,91 | 142,28 | 0,94% | 21.320.203,00 |
09.01.2024 | 138,50 | 141,49 | 138,15 | 140,95 | 1,52% | 24.759.598,00 |
08.01.2024 | 136,29 | 139,01 | 136,26 | 138,84 | 2,29% | 21.403.982,00 |
05.01.2024 | 136,75 | 137,16 | 135,15 | 135,73 | -0,48% | 22.513.854,00 |
04.01.2024 | 138,42 | 139,16 | 136,35 | 136,39 | -1,82% | 27.137.735,00 |
03.01.2024 | 137,25 | 139,63 | 137,08 | 138,92 | 0,54% | 24.212.147,00 |
02.01.2024 | 138,55 | 139,45 | 136,48 | 138,17 | -1,09% | 23.711.220,00 |
29.12.2023 | 139,63 | 140,36 | 138,78 | 139,69 | -0,39% | 18.733.017,00 |
28.12.2023 | 140,78 | 141,14 | 139,75 | 140,23 | -0,10% | 16.045.712,00 |
27.12.2023 | 141,59 | 142,08 | 139,89 | 140,37 | -0,81% | 19.628.618,00 |
26.12.2023 | 141,59 | 142,68 | 141,19 | 141,52 | 0,02% | 16.780.333,00 |
22.12.2023 | 140,77 | 141,99 | 140,71 | 141,49 | 0,76% | 26.532.199,00 |
21.12.2023 | 139,49 | 140,69 | 139,18 | 140,42 | 1,50% | 27.488.284,00 |
20.12.2023 | 138,97 | 141,70 | 138,07 | 138,34 | 1,24% | 49.107.179,00 |
19.12.2023 | 136,84 | 137,47 | 136,08 | 136,65 | 0,63% | 25.476.753,00 |
18.12.2023 | 132,63 | 137,15 | 132,43 | 135,80 | 2,41% | 32.257.967,00 |
15.12.2023 | 131,62 | 133,51 | 131,18 | 132,60 | 0,50% | 50.847.113,00 |
14.12.2023 | 133,38 | 133,72 | 129,69 | 131,94 | -0,48% | 38.722.413,00 |
13.12.2023 | 133,38 | 133,50 | 131,57 | 132,57 | 0,04% | 30.104.775,00 |
12.12.2023 | 131,81 | 133,00 | 131,26 | 132,52 | -0,58% | 29.032.831,00 |
11.12.2023 | 132,38 | 133,34 | 131,36 | 133,29 | -1,26% | 31.138.011,00 |
08.12.2023 | 134,20 | 136,40 | 134,02 | 134,99 | -1,42% | 32.260.112,00 |
07.12.2023 | 135,04 | 138,56 | 134,70 | 136,93 | 5,31% | 56.767.100,00 |
06.12.2023 | 131,44 | 131,84 | 129,88 | 130,02 | -0,74% | 23.576.176,00 |
05.12.2023 | 128,95 | 132,14 | 128,25 | 130,99 | 1,33% | 27.384.784,00 |
04.12.2023 | 129,88 | 130,03 | 127,90 | 129,27 | -1,96% | 36.669.876,00 |
01.12.2023 | 131,86 | 132,11 | 130,66 | 131,86 | -0,51% | 31.442.263,00 |