Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,84 | 25,30 | 23,14 | 23,59 | -1,24% | - |
| 25.02.2021 | 24,07 | 25,46 | 23,26 | 23,89 | -7,28% | - |
| 24.02.2021 | 24,37 | 25,76 | 23,73 | 25,76 | 5,21% | - |
| 23.02.2021 | 24,59 | 25,76 | 23,88 | 24,49 | -0,04% | - |
| 22.02.2021 | 24,50 | 24,50 | 24,50 | 24,50 | -0,33% | - |
| 19.02.2021 | 24,51 | 25,19 | 23,90 | 24,58 | 0,08% | - |
| 18.02.2021 | 24,50 | 25,17 | 23,29 | 24,56 | 0,08% | - |
| 17.02.2021 | 24,59 | 25,83 | 0,00 | 24,54 | -0,33% | - |
| 16.02.2021 | 24,62 | 25,20 | 23,97 | 24,62 | -0,59% | - |
| 12.02.2021 | 24,67 | 25,35 | 23,53 | 24,76 | -0,60% | - |
| 11.02.2021 | 24,31 | 25,46 | 24,29 | 24,91 | -0,32% | - |
| 10.02.2021 | 24,78 | 26,26 | 23,73 | 24,99 | 0,00% | - |
| 09.02.2021 | 24,37 | 25,66 | 0,00 | 24,99 | 0,28% | - |
| 08.02.2021 | 24,92 | 25,60 | 24,15 | 24,92 | 0,59% | - |
| 05.02.2021 | 24,70 | 25,40 | 24,12 | 24,78 | 0,24% | - |
| 04.02.2021 | 24,65 | 25,32 | 24,07 | 24,72 | 0,35% | - |
| 03.02.2021 | 24,87 | 25,55 | 24,10 | 24,63 | -0,40% | - |
| 02.02.2021 | 24,75 | 25,57 | 24,07 | 24,73 | 3,15% | - |
| 01.02.2021 | 24,60 | 25,21 | 23,34 | 23,98 | -2,50% | - |
| 29.01.2021 | 24,60 | 25,76 | 23,21 | 24,59 | 0,14% | - |
| 28.01.2021 | 24,61 | 26,35 | 23,69 | 24,56 | 0,31% | - |
| 27.01.2021 | 25,50 | 25,51 | 24,04 | 24,48 | -1,05% | - |
| 26.01.2021 | 24,82 | 25,53 | 24,16 | 24,74 | 1,79% | - |
| 25.01.2021 | 24,96 | 25,56 | 24,17 | 24,31 | -2,64% | - |
| 22.01.2021 | 24,31 | 25,67 | 24,29 | 24,97 | 0,24% | - |
| 21.01.2021 | 24,87 | 25,56 | 24,26 | 24,91 | 0,83% | - |
| 20.01.2021 | 24,87 | 25,60 | 24,65 | 24,70 | -0,32% | - |
| 19.01.2021 | 24,89 | 25,53 | 24,14 | 24,78 | -0,28% | - |
| 15.01.2021 | 24,71 | 26,35 | 23,38 | 24,85 | 0,51% | - |
| 14.01.2021 | 24,49 | 25,29 | 23,71 | 24,73 | 1,00% | - |
| 13.01.2021 | 23,66 | 24,99 | 23,58 | 24,48 | 1,30% | - |
| 12.01.2021 | 24,27 | 24,96 | 23,64 | 24,17 | -1,71% | - |
| 11.01.2021 | 25,10 | 25,14 | 23,90 | 24,59 | -0,18% | - |
| 08.01.2021 | 24,23 | 25,25 | 24,20 | 24,63 | 1,11% | - |
| 07.01.2021 | 25,41 | 25,42 | 23,80 | 24,36 | -1,44% | - |
| 06.01.2021 | 24,63 | 25,42 | 23,61 | 24,72 | -0,96% | - |
| 05.01.2021 | 24,92 | 25,65 | 24,19 | 24,96 | -2,80% | - |
| 04.01.2021 | 25,10 | 25,68 | 24,43 | 25,68 | 1,99% | - |
| 31.12.2020 | 0,00 | 26,34 | 0,00 | 25,18 | 0,42% | - |
| 30.12.2020 | 24,96 | 25,68 | 24,24 | 25,07 | 0,18% | - |
| 29.12.2020 | 25,59 | 25,64 | 24,28 | 25,03 | 0,64% | - |
| 28.12.2020 | 24,87 | 24,87 | 24,87 | 24,87 | 0,16% | - |
| 24.12.2020 | 25,41 | 25,48 | 24,24 | 24,83 | 0,18% | - |
| 23.12.2020 | 24,14 | 25,64 | 24,08 | 24,78 | -0,76% | - |
| 22.12.2020 | 24,30 | 25,72 | 24,16 | 24,97 | -2,69% | - |
| 21.12.2020 | 25,57 | 25,68 | 25,00 | 25,66 | 2,19% | - |
| 18.12.2020 | 25,44 | 25,54 | 24,34 | 25,11 | 0,66% | - |
| 17.12.2020 | 25,49 | 25,50 | 24,36 | 24,95 | 0,20% | - |
| 16.12.2020 | 25,34 | 25,40 | 24,25 | 24,90 | 0,30% | - |
| 15.12.2020 | 25,20 | 25,34 | 24,13 | 24,82 | 0,47% | - |
| 14.12.2020 | 24,71 | 25,29 | 24,13 | 24,71 | 0,02% | - |
| 11.12.2020 | 25,24 | 25,31 | 24,12 | 24,70 | -0,42% | - |
| 10.12.2020 | 24,81 | 25,31 | 24,14 | 24,81 | -0,04% | - |
| 09.12.2020 | 24,77 | 25,38 | 24,17 | 24,82 | -9,86% | - |
| 08.12.2020 | 25,28 | 2.159,02 | 25,19 | 27,53 | 9,48% | - |
| 07.12.2020 | 25,12 | 25,19 | 24,04 | 25,15 | 1,93% | - |
| 04.12.2020 | 24,67 | 25,11 | 23,99 | 24,67 | 0,55% | - |
| 03.12.2020 | 23,90 | 25,12 | 23,90 | 24,54 | 0,43% | - |
| 02.12.2020 | 24,47 | 25,06 | 23,75 | 24,43 | -0,16% | - |
| 01.12.2020 | 24,33 | 25,00 | 24,31 | 24,47 | 1,37% | - |
| 30.11.2020 | 24,14 | 24,89 | 24,14 | 24,14 | -3,11% | - |
| 27.11.2020 | 25,50 | 25,50 | 24,32 | 24,92 | 4,99% | - |
| 25.11.2020 | 23,73 | 23,73 | 23,73 | 23,73 | -4,31% | - |
| 24.11.2020 | 24,27 | 24,86 | 23,74 | 24,80 | 2,42% | - |
| 23.11.2020 | 24,83 | 24,83 | 23,67 | 24,22 | 0,52% | - |
| 20.11.2020 | 24,19 | 24,78 | 23,65 | 24,09 | -0,74% | - |
| 19.11.2020 | 0,00 | 25,34 | 0,00 | 24,27 | 0,02% | - |
| 18.11.2020 | 24,34 | 24,85 | 23,72 | 24,27 | -0,21% | - |
| 17.11.2020 | 24,32 | 24,86 | 23,76 | 24,32 | 0,68% | - |
| 16.11.2020 | 24,15 | 24,85 | 23,59 | 24,15 | 0,31% | - |
| 13.11.2020 | 24,62 | 24,66 | 23,56 | 24,08 | -0,17% | - |
| 12.11.2020 | 24,00 | 24,12 | 23,97 | 24,12 | 0,17% | - |
| 11.11.2020 | 23,89 | 24,13 | 22,93 | 24,08 | 0,17% | - |
| 10.11.2020 | 24,19 | 25,33 | 22,78 | 24,04 | 0,31% | - |
| 09.11.2020 | 25,18 | 25,18 | 23,35 | 23,96 | 1,05% | - |
| 06.11.2020 | 23,88 | 25,33 | 23,30 | 23,71 | -1,21% | - |
| 05.11.2020 | 24,00 | 24,11 | 23,81 | 24,00 | 0,82% | - |
| 04.11.2020 | 23,76 | 24,33 | 0,00 | 23,81 | 1,36% | - |
| 03.11.2020 | 23,79 | 24,61 | 22,99 | 23,49 | 2,11% | - |
| 02.11.2020 | 23,88 | 23,88 | 22,98 | 23,00 | -2,04% | - |
| 30.10.2020 | 23,16 | 24,40 | 23,02 | 23,48 | -0,38% | - |
| 29.10.2020 | 24,42 | 24,43 | 23,12 | 23,57 | -1,36% | - |
| 28.10.2020 | 24,41 | 24,42 | 23,15 | 23,90 | -0,31% | - |
| 27.10.2020 | 24,49 | 24,50 | 23,35 | 23,97 | 0,36% | - |
| 26.10.2020 | 23,89 | 24,43 | 23,28 | 23,89 | -0,13% | - |
| 23.10.2020 | 23,35 | 24,48 | 23,33 | 23,92 | -0,02% | - |
| 22.10.2020 | 24,03 | 24,58 | 23,36 | 23,92 | -2,39% | - |
| 21.10.2020 | 24,55 | 24,58 | 23,52 | 24,51 | 2,98% | - |
| 20.10.2020 | 23,31 | 24,50 | 23,28 | 23,80 | -0,21% | - |
| 19.10.2020 | 25,30 | 25,30 | 23,26 | 23,85 | 3,36% | - |
| 16.10.2020 | 24,02 | 24,03 | 23,07 | 23,07 | -0,13% | - |
| 15.10.2020 | 23,87 | 24,60 | 23,06 | 23,10 | -2,24% | - |
| 14.10.2020 | 23,07 | 24,14 | 23,07 | 23,63 | -1,87% | - |
| 13.10.2020 | 22,98 | 24,14 | 22,98 | 24,08 | 0,00% | - |
| 12.10.2020 | 22,84 | 24,75 | 22,84 | 24,08 | 0,21% | - |
| 09.10.2020 | 22,26 | 24,68 | 22,26 | 24,03 | 0,40% | - |
| 08.10.2020 | 24,16 | 24,71 | 23,49 | 23,94 | -0,17% | - |
| 07.10.2020 | 23,89 | 24,62 | 22,72 | 23,98 | 0,13% | - |
| 06.10.2020 | 23,71 | 24,68 | 22,42 | 23,95 | -0,95% | - |
| 05.10.2020 | 23,56 | 24,25 | 23,05 | 24,18 | 1,98% | - |