Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,24 | 24,65 | 22,50 | 23,29 | -0,06% | - |
| 25.02.2021 | 23,33 | 24,46 | 22,39 | 23,31 | -2,08% | - |
| 24.02.2021 | 23,80 | 23,80 | 23,80 | 23,80 | -0,19% | - |
| 23.02.2021 | 23,97 | 25,08 | 22,62 | 23,85 | -0,25% | - |
| 22.02.2021 | 23,91 | 23,91 | 23,91 | 23,91 | -0,06% | - |
| 19.02.2021 | 23,87 | 24,51 | 23,28 | 23,92 | 0,02% | - |
| 18.02.2021 | 23,75 | 24,53 | 22,67 | 23,92 | 0,06% | - |
| 17.02.2021 | 23,97 | 25,12 | 22,69 | 23,90 | -0,29% | - |
| 16.02.2021 | 24,47 | 24,54 | 23,38 | 23,97 | 0,91% | - |
| 12.02.2021 | 24,25 | 24,34 | 22,94 | 23,76 | -2,94% | - |
| 11.02.2021 | 24,36 | 25,05 | 23,76 | 24,48 | 1,70% | - |
| 10.02.2021 | 24,66 | 25,00 | 23,14 | 24,07 | -1,47% | - |
| 09.02.2021 | 24,59 | 25,71 | 23,79 | 24,43 | 0,49% | - |
| 08.02.2021 | 22,97 | 25,01 | 22,97 | 24,31 | 0,60% | - |
| 05.02.2021 | 23,84 | 25,02 | 23,70 | 24,16 | -0,92% | - |
| 04.02.2021 | 24,84 | 25,00 | 23,62 | 24,39 | 0,16% | - |
| 03.02.2021 | 24,38 | 25,02 | 23,73 | 24,35 | -1,14% | - |
| 02.02.2021 | 24,47 | 24,75 | 23,83 | 24,63 | 3,97% | - |
| 01.02.2021 | 24,27 | 25,54 | 23,65 | 23,69 | -0,19% | - |
| 29.01.2021 | 24,17 | 25,48 | 23,00 | 23,73 | -2,45% | - |
| 28.01.2021 | 24,33 | 25,43 | 23,63 | 24,33 | -0,98% | - |
| 27.01.2021 | 24,60 | 24,61 | 23,55 | 24,57 | 1,26% | - |
| 26.01.2021 | 24,26 | 24,84 | 23,93 | 24,26 | -0,45% | - |
| 25.01.2021 | 24,38 | 25,02 | 23,67 | 24,37 | -0,67% | - |
| 22.01.2021 | 24,30 | 25,07 | 23,75 | 24,54 | 0,84% | - |
| 21.01.2021 | 24,82 | 24,88 | 23,59 | 24,33 | 0,23% | - |
| 20.01.2021 | 24,24 | 24,88 | 23,59 | 24,28 | 0,81% | - |
| 19.01.2021 | 24,07 | 24,73 | 23,45 | 24,08 | 0,40% | - |
| 15.01.2021 | 23,91 | 24,70 | 23,42 | 23,99 | 0,04% | - |
| 14.01.2021 | 23,32 | 24,56 | 23,30 | 23,98 | 0,82% | - |
| 13.01.2021 | 23,03 | 24,28 | 23,03 | 23,78 | 1,58% | - |
| 12.01.2021 | 22,98 | 24,22 | 22,87 | 23,41 | -1,31% | - |
| 11.01.2021 | 23,72 | 24,32 | 23,04 | 23,72 | -0,86% | - |
| 08.01.2021 | 23,82 | 24,47 | 23,22 | 23,93 | 0,80% | - |
| 07.01.2021 | 23,78 | 24,41 | 23,02 | 23,74 | -0,21% | - |
| 06.01.2021 | 23,75 | 25,44 | 22,83 | 23,79 | -1,39% | - |
| 05.01.2021 | 24,15 | 24,76 | 23,54 | 24,12 | -0,74% | - |
| 04.01.2021 | 24,03 | 24,87 | 23,99 | 24,30 | -0,94% | - |
| 31.12.2020 | 25,03 | 25,08 | 23,66 | 24,53 | 0,55% | - |
| 30.12.2020 | 23,76 | 24,99 | 23,76 | 24,40 | 0,23% | - |
| 29.12.2020 | 24,37 | 24,39 | 23,61 | 24,34 | -0,06% | - |
| 28.12.2020 | 24,36 | 24,36 | 24,36 | 24,36 | 0,60% | - |
| 24.12.2020 | 25,50 | 25,50 | 23,63 | 24,21 | 0,19% | - |
| 23.12.2020 | 24,24 | 25,04 | 23,67 | 24,17 | -0,80% | - |
| 22.12.2020 | 24,65 | 25,26 | 23,96 | 24,36 | -3,04% | - |
| 21.12.2020 | 23,94 | 25,17 | 23,94 | 25,13 | 2,47% | - |
| 18.12.2020 | 24,76 | 25,91 | 24,04 | 24,52 | -2,08% | - |
| 17.12.2020 | 24,52 | 25,04 | 23,81 | 25,04 | 2,81% | - |
| 16.12.2020 | 24,83 | 24,89 | 23,72 | 24,36 | -0,10% | - |
| 15.12.2020 | 24,70 | 24,79 | 23,62 | 24,38 | 3,33% | - |
| 14.12.2020 | 24,11 | 24,72 | 23,60 | 23,60 | -2,22% | - |
| 11.12.2020 | 23,50 | 24,75 | 23,50 | 24,13 | -0,25% | - |
| 10.12.2020 | 24,69 | 24,69 | 23,56 | 24,19 | -0,06% | - |
| 09.12.2020 | 24,15 | 24,69 | 23,60 | 24,21 | -98,88% | - |
| 08.12.2020 | 24,02 | 2.157,84 | 24,02 | 2.157,84 | 8.876,04% | - |
| 07.12.2020 | 24,04 | 24,61 | 23,47 | 24,04 | -0,48% | - |
| 04.12.2020 | 24,00 | 24,58 | 23,52 | 24,16 | 0,50% | - |
| 03.12.2020 | 24,45 | 24,57 | 23,47 | 24,04 | 0,42% | - |
| 02.12.2020 | 23,76 | 24,39 | 23,26 | 23,94 | 0,29% | - |
| 01.12.2020 | 23,78 | 24,27 | 23,14 | 23,87 | 0,93% | - |
| 30.11.2020 | 24,21 | 24,21 | 23,65 | 23,65 | -6,43% | - |
| 27.11.2020 | 24,32 | 25,27 | 23,21 | 25,27 | 6,13% | - |
| 25.11.2020 | 23,72 | 24,30 | 23,16 | 23,81 | 0,80% | - |
| 24.11.2020 | 23,25 | 24,31 | 23,15 | 23,62 | -0,32% | - |
| 23.11.2020 | 23,70 | 24,32 | 23,70 | 23,70 | 0,13% | - |
| 20.11.2020 | 24,85 | 24,85 | 23,04 | 23,67 | 0,08% | - |
| 19.11.2020 | 23,63 | 24,12 | 23,60 | 23,65 | 0,47% | - |
| 18.11.2020 | 24,30 | 24,33 | 23,15 | 23,54 | -0,95% | - |
| 17.11.2020 | 23,94 | 24,46 | 23,32 | 23,76 | 0,57% | - |
| 16.11.2020 | 23,14 | 24,30 | 23,14 | 23,63 | 0,04% | - |
| 13.11.2020 | 23,00 | 24,17 | 23,00 | 23,62 | 0,06% | - |
| 12.11.2020 | 23,52 | 24,17 | 22,96 | 23,60 | -0,59% | - |
| 11.11.2020 | 24,70 | 24,70 | 22,37 | 23,74 | -1,29% | - |
| 10.11.2020 | 23,34 | 24,65 | 22,96 | 24,05 | 2,41% | - |
| 09.11.2020 | 23,43 | 24,13 | 22,08 | 23,49 | 3,07% | - |
| 06.11.2020 | 22,35 | 23,93 | 22,35 | 22,79 | -2,75% | - |
| 05.11.2020 | 23,47 | 24,15 | 22,45 | 23,43 | -0,51% | - |
| 04.11.2020 | 23,48 | 23,65 | 22,96 | 23,55 | 0,62% | - |
| 03.11.2020 | 23,23 | 24,01 | 22,80 | 23,41 | -2,05% | - |
| 02.11.2020 | 23,55 | 23,94 | 23,28 | 23,90 | 2,80% | - |
| 30.10.2020 | 23,05 | 23,65 | 22,49 | 23,25 | 0,50% | - |
| 29.10.2020 | 23,07 | 23,79 | 22,60 | 23,13 | -0,49% | - |
| 28.10.2020 | 23,33 | 23,79 | 22,75 | 23,25 | -0,73% | - |
| 27.10.2020 | 22,96 | 23,93 | 22,85 | 23,42 | 0,17% | - |
| 26.10.2020 | 23,38 | 23,96 | 23,32 | 23,38 | -0,32% | - |
| 23.10.2020 | 22,96 | 23,71 | 22,94 | 23,45 | -0,19% | - |
| 22.10.2020 | 23,03 | 24,11 | 22,97 | 23,50 | -0,95% | - |
| 21.10.2020 | 24,25 | 24,29 | 22,95 | 23,72 | 1,15% | - |
| 20.10.2020 | 23,00 | 24,05 | 22,96 | 23,45 | -0,53% | - |
| 19.10.2020 | 24,79 | 24,79 | 23,02 | 23,58 | -0,63% | - |
| 16.10.2020 | 24,18 | 24,21 | 23,14 | 23,73 | 0,49% | - |
| 15.10.2020 | 24,09 | 24,16 | 23,06 | 23,61 | 2,10% | - |
| 14.10.2020 | 23,62 | 24,28 | 23,12 | 23,13 | -2,14% | - |
| 13.10.2020 | 23,73 | 24,67 | 23,09 | 23,63 | 2,49% | - |
| 12.10.2020 | 23,51 | 24,31 | 23,04 | 23,06 | -2,25% | - |
| 09.10.2020 | 25,07 | 25,07 | 23,05 | 23,59 | -0,38% | - |
| 08.10.2020 | 24,89 | 24,89 | 23,10 | 23,68 | -0,17% | - |
| 07.10.2020 | 23,55 | 24,18 | 22,48 | 23,72 | 0,21% | - |
| 06.10.2020 | 23,96 | 24,16 | 22,98 | 23,67 | 1,15% | - |
| 05.10.2020 | 23,31 | 24,02 | 22,83 | 23,40 | 0,39% | - |