Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 320,07 | 324,32 | 319,42 | 319,42 | -2,50% | - |
| 25.02.2021 | 332,23 | 332,70 | 326,28 | 327,62 | -0,86% | - |
| 24.02.2021 | 327,27 | 331,05 | 0,00 | 330,47 | 3,56% | - |
| 23.02.2021 | 317,74 | 319,98 | 316,50 | 319,13 | 0,70% | - |
| 22.02.2021 | 319,79 | 319,85 | 314,86 | 316,90 | 0,38% | - |
| 19.02.2021 | 314,27 | 316,80 | 313,41 | 315,69 | 1,81% | - |
| 18.02.2021 | 309,61 | 312,36 | 0,00 | 310,08 | -0,85% | - |
| 17.02.2021 | 312,82 | 312,84 | 312,64 | 312,73 | 0,26% | - |
| 16.02.2021 | 311,05 | 312,90 | 309,57 | 311,92 | 1,83% | - |
| 12.02.2021 | 302,84 | 306,73 | 302,14 | 306,32 | 1,32% | - |
| 11.02.2021 | 303,57 | 303,87 | 299,21 | 302,32 | -0,67% | - |
| 10.02.2021 | 299,24 | 305,14 | 297,67 | 304,36 | 1,27% | - |
| 09.02.2021 | 298,33 | 302,45 | 298,31 | 300,56 | 0,11% | - |
| 08.02.2021 | 298,81 | 300,87 | 297,45 | 300,22 | 2,29% | - |
| 05.02.2021 | 294,35 | 297,19 | 292,08 | 293,50 | -0,07% | - |
| 04.02.2021 | 294,72 | 295,77 | 292,58 | 293,70 | 1,81% | - |
| 03.02.2021 | 287,30 | 289,77 | 0,00 | 288,47 | 0,40% | - |
| 02.02.2021 | 283,23 | 288,28 | 282,52 | 287,33 | 4,53% | - |
| 01.02.2021 | 273,67 | 276,82 | 272,29 | 274,87 | 1,22% | - |
| 29.01.2021 | 271,38 | 271,58 | 271,38 | 271,57 | -1,27% | - |
| 28.01.2021 | 276,01 | 279,88 | 274,81 | 275,05 | 0,85% | - |
| 27.01.2021 | 274,13 | 277,39 | 272,70 | 272,74 | -3,22% | - |
| 26.01.2021 | 283,39 | 284,54 | 280,10 | 281,83 | -0,45% | - |
| 25.01.2021 | 283,11 | 283,52 | 277,86 | 283,11 | -2,21% | - |
| 22.01.2021 | 286,33 | 290,41 | 0,00 | 289,51 | 0,01% | - |
| 21.01.2021 | 292,44 | 292,71 | 288,56 | 289,48 | -0,26% | - |
| 20.01.2021 | 289,67 | 291,05 | 287,45 | 290,23 | -1,35% | - |
| 19.01.2021 | 296,38 | 300,83 | 293,90 | 294,20 | -2,29% | - |
| 15.01.2021 | 301,04 | 301,08 | 301,04 | 301,08 | -2,33% | - |
| 14.01.2021 | 304,73 | 309,37 | 303,61 | 308,27 | 1,86% | - |
| 13.01.2021 | 301,98 | 303,70 | 299,23 | 302,63 | 0,09% | - |
| 12.01.2021 | 302,35 | 302,35 | 302,33 | 302,35 | 2,88% | - |
| 11.01.2021 | 290,25 | 294,92 | 289,93 | 293,87 | 1,29% | - |
| 08.01.2021 | 285,78 | 290,63 | 285,05 | 290,13 | -0,60% | - |
| 07.01.2021 | 291,89 | 291,89 | 291,82 | 291,87 | 2,12% | - |
| 06.01.2021 | 283,46 | 288,33 | 281,50 | 285,80 | 5,48% | - |
| 05.01.2021 | 270,95 | 270,97 | 270,89 | 270,95 | 2,11% | - |
| 04.01.2021 | 264,54 | 266,36 | 260,25 | 265,35 | 0,60% | - |
| 31.12.2020 | 260,32 | 263,94 | 260,17 | 263,77 | 1,65% | - |
| 30.12.2020 | 259,54 | 260,64 | 258,74 | 259,48 | 0,59% | - |
| 29.12.2020 | 258,06 | 259,08 | 0,00 | 257,97 | -0,64% | - |
| 28.12.2020 | 261,71 | 262,65 | 259,48 | 259,63 | 1,26% | - |
| 24.12.2020 | 254,85 | 257,86 | 250,43 | 256,40 | -0,31% | - |
| 23.12.2020 | 254,64 | 260,54 | 253,97 | 257,19 | 2,93% | - |
| 22.12.2020 | 253,72 | 254,20 | 249,82 | 249,87 | -2,41% | - |
| 21.12.2020 | 256,47 | 260,79 | 255,38 | 256,04 | 1,22% | - |
| 18.12.2020 | 242,62 | 253,48 | 234,37 | 252,94 | 3,49% | - |
| 17.12.2020 | 244,29 | 250,50 | 238,05 | 244,41 | 7,10% | - |
| 16.12.2020 | 242,24 | 249,93 | 228,21 | 228,21 | 7,37% | - |
| 15.12.2020 | 237,82 | 247,20 | 212,55 | 212,55 | 5,49% | - |
| 14.12.2020 | 238,19 | 246,90 | 201,48 | 201,48 | -16,66% | - |
| 11.12.2020 | 239,72 | 241,77 | 234,80 | 241,77 | -1,11% | - |
| 10.12.2020 | 244,55 | 246,27 | 242,10 | 244,49 | 0,79% | - |
| 09.12.2020 | 243,16 | 247,52 | 235,38 | 242,57 | 2,33% | - |
| 08.12.2020 | 237,77 | 243,94 | 236,97 | 237,05 | -0,73% | - |
| 07.12.2020 | 237,92 | 239,90 | 236,63 | 238,78 | 18,04% | - |
| 04.12.2020 | 239,00 | 239,74 | 202,29 | 202,29 | -14,21% | - |
| 03.12.2020 | 235,08 | 237,94 | 219,59 | 235,79 | 1,31% | - |
| 02.12.2020 | 235,50 | 239,82 | 232,74 | 232,74 | 16,87% | - |
| 01.12.2020 | 232,20 | 236,25 | 199,15 | 199,15 | -11,69% | - |
| 30.11.2020 | 230,76 | 237,70 | 225,47 | 225,50 | 13,72% | - |
| 27.11.2020 | 234,88 | 241,68 | 198,04 | 198,29 | -16,23% | - |
| 25.11.2020 | 234,09 | 237,46 | 233,49 | 236,69 | -0,51% | - |
| 24.11.2020 | 234,87 | 238,10 | 233,98 | 237,91 | 3,84% | - |
| 23.11.2020 | 227,88 | 230,00 | 227,71 | 229,11 | 2,62% | - |
| 20.11.2020 | 223,12 | 223,27 | 223,12 | 223,27 | -0,59% | - |
| 19.11.2020 | 223,38 | 224,93 | 222,27 | 224,59 | -0,06% | - |
| 18.11.2020 | 226,79 | 227,25 | 224,27 | 224,73 | 0,00% | - |
| 17.11.2020 | 220,07 | 224,75 | 219,77 | 224,73 | 1,18% | - |
| 16.11.2020 | 222,07 | 222,66 | 220,11 | 222,10 | 1,29% | - |
| 13.11.2020 | 218,68 | 220,94 | 217,64 | 219,27 | 2,35% | - |
| 12.11.2020 | 215,50 | 216,84 | 212,48 | 214,25 | -1,77% | - |
| 11.11.2020 | 216,26 | 219,93 | 215,56 | 218,12 | -0,05% | - |
| 10.11.2020 | 212,40 | 218,33 | 0,00 | 218,23 | 1,74% | - |
| 09.11.2020 | 211,74 | 217,91 | 210,26 | 214,50 | 6,60% | - |
| 06.11.2020 | 200,95 | 202,62 | 200,42 | 201,22 | -0,96% | - |
| 05.11.2020 | 200,72 | 204,18 | 200,47 | 203,16 | 2,50% | - |
| 04.11.2020 | 198,21 | 198,21 | 198,21 | 198,21 | 0,00% | - |
| 03.11.2020 | 197,50 | 198,95 | 196,57 | 198,22 | 4,16% | - |
| 02.11.2020 | 0,00 | 192,58 | 0,00 | 190,30 | 1,26% | - |
| 30.10.2020 | 188,84 | 189,09 | 185,58 | 187,93 | -1,34% | - |
| 29.10.2020 | 190,08 | 192,34 | 188,30 | 190,48 | 0,20% | - |
| 28.10.2020 | 191,54 | 192,05 | 188,96 | 190,10 | -2,88% | - |
| 27.10.2020 | 198,54 | 199,33 | 195,43 | 195,73 | -2,63% | - |
| 26.10.2020 | 201,10 | 201,11 | 198,54 | 201,01 | -1,96% | - |
| 23.10.2020 | 206,41 | 207,39 | 204,12 | 205,02 | -0,24% | - |
| 22.10.2020 | 203,77 | 206,33 | 202,27 | 205,51 | 1,30% | - |
| 21.10.2020 | 205,97 | 206,29 | 202,03 | 202,87 | -2,49% | - |
| 20.10.2020 | 0,00 | 211,36 | 0,00 | 208,05 | 1,16% | - |
| 19.10.2020 | 0,00 | 207,86 | 0,00 | 205,66 | -0,33% | - |
| 16.10.2020 | 0,00 | 209,33 | 0,00 | 206,35 | -1,07% | - |
| 15.10.2020 | 0,00 | 210,35 | 0,00 | 208,58 | -1,23% | - |
| 14.10.2020 | 212,18 | 214,42 | 210,30 | 211,16 | 0,27% | - |
| 13.10.2020 | 210,60 | 210,61 | 210,60 | 210,60 | -1,72% | - |
| 12.10.2020 | 0,00 | 214,86 | 0,00 | 214,29 | 3,36% | - |
| 09.10.2020 | 207,91 | 209,74 | 206,11 | 207,33 | -0,31% | - |
| 08.10.2020 | 205,75 | 207,99 | 204,60 | 207,99 | 2,06% | - |
| 07.10.2020 | 203,34 | 204,45 | 201,16 | 203,79 | 1,14% | - |
| 06.10.2020 | 203,64 | 206,08 | 199,91 | 201,49 | -0,16% | - |
| 05.10.2020 | 0,00 | 202,79 | 0,00 | 201,82 | 1,06% | - |