Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 2.018,83 | 2.065,88 | 0,00 | 2.032,60 | 0,09% | - |
25.02.2021 | 2.069,86 | 2.070,87 | 2.021,94 | 2.030,82 | -3,11% | - |
24.02.2021 | 2.061,00 | 2.100,30 | 2.054,85 | 2.096,01 | 1,22% | - |
23.02.2021 | 2.036,83 | 2.082,72 | 0,00 | 2.070,81 | 0,29% | - |
22.02.2021 | 2.078,75 | 2.091,69 | 2.063,60 | 2.064,90 | -1,70% | - |
19.02.2021 | 2.127,10 | 2.130,68 | 0,00 | 2.100,69 | -0,80% | - |
18.02.2021 | 2.111,71 | 2.132,90 | 2.105,32 | 2.117,57 | -0,54% | - |
17.02.2021 | 2.113,52 | 2.133,71 | 2.107,86 | 2.129,13 | 0,35% | - |
16.02.2021 | 2.143,91 | 2.152,77 | 2.117,97 | 2.121,64 | 0,82% | - |
12.02.2021 | 2.095,67 | 2.108,91 | 2.090,64 | 2.104,34 | 0,40% | - |
11.02.2021 | 2.078,30 | 2.098,67 | 2.077,75 | 2.096,01 | 0,02% | - |
10.02.2021 | 2.070,60 | 2.100,13 | 0,00 | 2.095,64 | 0,56% | - |
09.02.2021 | 2.096,74 | 2.104,71 | 2.079,82 | 2.084,03 | -0,41% | - |
08.02.2021 | 2.088,19 | 2.094,42 | 2.072,31 | 2.092,51 | -0,28% | - |
05.02.2021 | 2.070,35 | 2.102,74 | 2.063,46 | 2.098,40 | 1,71% | - |
04.02.2021 | 2.051,91 | 2.066,08 | 2.042,67 | 2.063,13 | -0,25% | - |
03.02.2021 | 2.064,24 | 2.116,69 | 0,00 | 2.068,30 | 7,24% | - |
02.02.2021 | 1.926,32 | 1.944,75 | 1.925,19 | 1.928,66 | 1,50% | - |
01.02.2021 | 1.871,21 | 1.921,81 | 1.862,26 | 1.900,18 | 3,67% | - |
29.01.2021 | 1.851,04 | 1.858,30 | 0,00 | 1.832,83 | -1,61% | - |
28.01.2021 | 1.857,59 | 1.898,53 | 1.852,55 | 1.862,88 | 1,66% | - |
27.01.2021 | 1.831,87 | 1.832,51 | 0,00 | 1.832,51 | -4,46% | - |
26.01.2021 | 1.903,69 | 1.924,32 | 1.902,01 | 1.918,04 | 0,89% | - |
25.01.2021 | 1.908,10 | 1.908,51 | 1.869,32 | 1.901,03 | 0,02% | - |
22.01.2021 | 1.906,82 | 1.910,93 | 1.897,69 | 1.900,61 | 0,43% | - |
21.01.2021 | 1.918,71 | 1.925,64 | 1.887,20 | 1.892,51 | 0,26% | - |
20.01.2021 | 1.859,58 | 1.903,65 | 0,00 | 1.887,55 | 5,38% | - |
19.01.2021 | 1.752,58 | 1.809,49 | 0,00 | 1.791,23 | 3,15% | - |
15.01.2021 | 1.735,39 | 1.736,54 | 0,00 | 1.736,54 | -0,24% | - |
14.01.2021 | 1.763,56 | 1.769,25 | 0,00 | 1.740,69 | -0,84% | - |
13.01.2021 | 1.755,47 | 1.764,90 | 1.745,17 | 1.755,48 | 0,46% | - |
12.01.2021 | 1.753,32 | 1.760,90 | 0,00 | 1.747,51 | -1,11% | - |
11.01.2021 | 1.787,86 | 1.789,72 | 0,00 | 1.767,20 | -2,24% | - |
08.01.2021 | 1.776,06 | 1.809,98 | 1.775,15 | 1.807,67 | 1,16% | - |
07.01.2021 | 1.768,25 | 1.788,35 | 0,00 | 1.786,89 | 2,96% | - |
06.01.2021 | 1.737,31 | 1.737,31 | 1.735,55 | 1.735,55 | -0,29% | - |
05.01.2021 | 1.741,66 | 1.741,66 | 1.740,67 | 1.740,67 | 0,69% | - |
04.01.2021 | 1.747,78 | 1.756,96 | 1.708,18 | 1.728,72 | -1,35% | - |
31.12.2020 | 1.747,55 | 1.753,71 | 1.741,52 | 1.752,40 | 0,75% | - |
30.12.2020 | 1.746,50 | 1.750,16 | 1.725,63 | 1.739,43 | -1,10% | - |
29.12.2020 | 1.771,65 | 1.774,31 | 1.756,36 | 1.758,75 | -1,00% | - |
28.12.2020 | 1.761,36 | 1.790,69 | 1.761,06 | 1.776,55 | 2,54% | - |
24.12.2020 | 1.737,40 | 1.741,33 | 1.692,57 | 1.732,50 | -0,03% | - |
23.12.2020 | 1.733,06 | 1.733,06 | 1.733,06 | 1.733,06 | 0,51% | - |
22.12.2020 | 1.724,76 | 1.724,76 | 1.724,19 | 1.724,19 | -0,75% | - |
21.12.2020 | 1.737,19 | 1.737,19 | 1.737,19 | 1.737,19 | 0,42% | - |
18.12.2020 | 1.733,75 | 1.747,54 | 1.725,70 | 1.729,94 | -1,06% | - |
17.12.2020 | 1.747,34 | 1.751,47 | 1.737,42 | 1.748,55 | -0,77% | - |
16.12.2020 | 1.763,37 | 1.764,84 | 1.760,97 | 1.762,05 | -0,15% | - |
15.12.2020 | 1.760,36 | 1.812,68 | 1.749,52 | 1.764,63 | 0,14% | - |
14.12.2020 | 1.764,17 | 1.766,72 | 1.755,85 | 1.762,19 | -1,04% | - |
11.12.2020 | 1.771,02 | 1.784,17 | 1.760,88 | 1.780,72 | 0,44% | - |
10.12.2020 | 1.766,70 | 1.781,81 | 1.761,81 | 1.772,91 | -0,64% | - |
09.12.2020 | 1.828,01 | 1.829,54 | 1.767,94 | 1.784,34 | -1,91% | - |
08.12.2020 | 1.803,15 | 1.855,37 | 0,00 | 1.819,09 | 0,20% | - |
07.12.2020 | 1.826,31 | 1.834,83 | 1.794,61 | 1.815,44 | -0,52% | - |
04.12.2020 | 1.821,41 | 1.833,05 | 1.820,90 | 1.824,86 | -0,30% | - |
03.12.2020 | 0,00 | 1.839,13 | 0,00 | 1.830,40 | 0,04% | - |
02.12.2020 | 1.806,00 | 1.835,34 | 0,00 | 1.829,59 | 1,75% | - |
01.12.2020 | 1.799,43 | 1.805,87 | 1.796,81 | 1.798,21 | 1,67% | - |
30.11.2020 | 1.757,82 | 1.783,57 | 1.757,82 | 1.768,69 | -1,79% | - |
27.11.2020 | 1.791,43 | 1.825,59 | 1.751,41 | 1.800,89 | 1,63% | - |
25.11.2020 | 1.759,92 | 1.778,10 | 0,00 | 1.771,95 | 0,22% | - |
24.11.2020 | 1.768,20 | 1.768,20 | 1.768,06 | 1.768,06 | 1,96% | - |
23.11.2020 | 1.733,52 | 1.734,09 | 1.733,13 | 1.734,09 | -0,41% | - |
20.11.2020 | 1.767,29 | 1.774,45 | 0,00 | 1.741,19 | -1,30% | - |
19.11.2020 | 1.745,15 | 1.769,66 | 1.744,83 | 1.764,09 | 0,97% | - |
18.11.2020 | 1.760,27 | 1.767,27 | 0,00 | 1.747,19 | -1,31% | - |
17.11.2020 | 1.768,91 | 1.785,15 | 1.767,39 | 1.770,45 | -0,66% | - |
16.11.2020 | 1.781,07 | 1.782,28 | 1.780,75 | 1.782,28 | 0,25% | - |
13.11.2020 | 1.751,83 | 1.780,94 | 0,00 | 1.777,80 | 1,55% | - |
12.11.2020 | 1.749,18 | 1.750,68 | 0,00 | 1.750,68 | -0,14% | - |
11.11.2020 | 1.759,76 | 1.760,16 | 0,00 | 1.753,07 | 0,55% | - |
10.11.2020 | 1.754,10 | 1.754,75 | 1.718,85 | 1.743,54 | -1,32% | - |
09.11.2020 | 1.789,98 | 1.811,34 | 1.763,20 | 1.766,86 | 0,43% | - |
06.11.2020 | 1.426,44 | 1.772,31 | 1.426,44 | 1.759,38 | -0,36% | - |
05.11.2020 | 1.765,68 | 1.765,68 | 1.765,68 | 1.765,68 | 0,81% | - |
04.11.2020 | 1.733,98 | 1.771,77 | 1.727,51 | 1.751,43 | 6,04% | - |
03.11.2020 | 1.629,83 | 1.661,77 | 1.627,39 | 1.651,66 | 1,92% | - |
02.11.2020 | 1.650,40 | 1.660,91 | 1.617,16 | 1.620,52 | 0,30% | - |
30.10.2020 | 1.655,04 | 1.657,90 | 1.604,45 | 1.615,71 | 2,69% | - |
29.10.2020 | 1.550,81 | 1.593,71 | 1.545,20 | 1.573,46 | 3,69% | - |
28.10.2020 | 1.541,80 | 1.542,84 | 1.516,70 | 1.517,48 | -5,38% | - |
27.10.2020 | 1.590,02 | 1.606,97 | 1.582,86 | 1.603,69 | 0,76% | - |
26.10.2020 | 1.626,12 | 1.626,57 | 1.576,26 | 1.591,57 | -3,02% | - |
23.10.2020 | 0,00 | 1.642,18 | 0,00 | 1.641,19 | 1,62% | - |
22.10.2020 | 1.605,81 | 1.621,97 | 0,00 | 1.615,08 | 1,34% | - |
21.10.2020 | 0,00 | 1.616,41 | 0,00 | 1.593,66 | 2,42% | - |
20.10.2020 | 1.553,13 | 1.576,84 | 1.526,00 | 1.556,06 | 1,44% | - |
19.10.2020 | 0,00 | 1.570,39 | 0,00 | 1.534,00 | -2,46% | - |
16.10.2020 | 0,00 | 1.580,98 | 0,00 | 1.572,72 | 0,89% | - |
15.10.2020 | 1.573,01 | 1.575,67 | 0,00 | 1.558,82 | -0,61% | - |
14.10.2020 | 1.585,19 | 1.586,83 | 1.550,35 | 1.568,44 | -0,21% | - |
13.10.2020 | 1.571,34 | 1.571,76 | 1.571,34 | 1.571,76 | 0,19% | - |
12.10.2020 | 1.544,59 | 1.593,90 | 1.542,68 | 1.568,76 | 3,58% | - |
09.10.2020 | 1.500,44 | 1.516,62 | 1.496,17 | 1.514,52 | 1,96% | - |
08.10.2020 | 1.483,23 | 1.490,19 | 1.476,13 | 1.485,41 | 1,72% | - |
07.10.2020 | 1.449,05 | 1.465,07 | 1.436,39 | 1.460,32 | 0,43% | - |
06.10.2020 | 1.478,74 | 1.486,82 | 1.448,56 | 1.454,07 | -2,20% | - |
05.10.2020 | 0,00 | 1.487,86 | 0,00 | 1.486,76 | 1,78% | - |