Börse:
374,835$
-0,72%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
373,947$
Ask:
375,723$
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2021 | 377,03 | 379,51 | 374,81 | 377,55 | 0,89% | 1.296.615,00 |
| 28.07.2021 | 375,81 | 377,44 | 372,34 | 374,23 | -0,16% | 1.668.941,00 |
| 27.07.2021 | 372,50 | 375,14 | 369,22 | 374,84 | -0,28% | 1.791.771,00 |
| 26.07.2021 | 373,18 | 376,68 | 373,11 | 375,90 | 0,49% | 1.559.134,00 |
| 23.07.2021 | 374,59 | 378,00 | 371,38 | 374,05 | 0,36% | 1.707.088,00 |
| 22.07.2021 | 372,30 | 373,69 | 368,45 | 372,71 | -0,21% | 1.887.130,00 |
| 21.07.2021 | 368,04 | 374,90 | 367,93 | 373,50 | 2,40% | 2.398.848,00 |
| 20.07.2021 | 352,27 | 367,31 | 351,54 | 364,76 | 2,83% | 2.937.859,00 |
| 19.07.2021 | 354,00 | 355,19 | 349,00 | 354,72 | -2,76% | 4.394.635,00 |
| 16.07.2021 | 374,93 | 374,93 | 363,83 | 364,80 | -2,29% | 2.583.278,00 |
| 15.07.2021 | 371,24 | 378,75 | 370,57 | 373,35 | -0,28% | 2.183.883,00 |
| 14.07.2021 | 378,75 | 381,77 | 371,39 | 374,40 | -0,42% | 3.295.722,00 |
| 13.07.2021 | 381,06 | 385,33 | 372,01 | 375,98 | -1,19% | 6.466.774,00 |
| 12.07.2021 | 370,31 | 384,00 | 367,33 | 380,50 | 2,35% | 4.135.949,00 |
| 09.07.2021 | 366,00 | 372,15 | 364,95 | 371,76 | 3,57% | 2.641.825,00 |
| 08.07.2021 | 359,69 | 362,89 | 355,59 | 358,94 | -2,37% | 2.940.514,00 |
| 07.07.2021 | 367,50 | 370,09 | 362,18 | 367,67 | -0,59% | 2.012.801,00 |
| 06.07.2021 | 373,23 | 373,63 | 365,41 | 369,86 | -1,15% | 2.162.885,00 |
| 02.07.2021 | 376,31 | 376,60 | 372,42 | 374,16 | -0,22% | 1.599.595,00 |
| 01.07.2021 | 380,70 | 381,64 | 374,14 | 374,99 | -1,20% | 2.571.040,00 |
| 30.06.2021 | 370,90 | 380,11 | 370,90 | 379,53 | 1,85% | 2.238.381,00 |
| 29.06.2021 | 374,86 | 378,09 | 370,75 | 372,62 | 1,06% | 2.331.759,00 |
| 28.06.2021 | 367,80 | 368,87 | 363,86 | 368,71 | -0,02% | 1.833.383,00 |
| 25.06.2021 | 368,82 | 371,15 | 364,54 | 368,77 | 0,01% | 2.782.436,00 |
| 24.06.2021 | 363,00 | 370,88 | 362,78 | 368,75 | 2,13% | 2.716.625,00 |
| 23.06.2021 | 358,79 | 362,48 | 357,66 | 361,05 | 0,98% | 1.713.116,00 |
| 22.06.2021 | 357,00 | 359,88 | 352,64 | 357,53 | -0,00% | 1.870.813,00 |
| 21.06.2021 | 352,89 | 357,97 | 351,04 | 357,54 | 2,50% | 2.717.264,00 |
| 18.06.2021 | 356,52 | 358,38 | 348,13 | 348,83 | -3,50% | 6.290.084,00 |
| 17.06.2021 | 373,52 | 373,52 | 356,55 | 361,50 | -2,56% | 4.146.348,00 |
| 16.06.2021 | 370,99 | 374,08 | 365,25 | 371,00 | -0,08% | 3.264.194,00 |
| 15.06.2021 | 373,50 | 374,84 | 367,16 | 371,30 | -0,43% | 2.302.905,00 |
| 14.06.2021 | 377,43 | 378,75 | 370,70 | 372,92 | -1,36% | 2.560.497,00 |
| 11.06.2021 | 375,70 | 378,75 | 375,11 | 378,05 | 1,10% | 2.117.305,00 |
| 10.06.2021 | 389,64 | 389,64 | 372,35 | 373,94 | -2,31% | 3.900.798,00 |
| 09.06.2021 | 383,16 | 384,27 | 378,88 | 382,78 | -0,50% | 2.026.166,00 |
| 08.06.2021 | 385,79 | 386,48 | 382,22 | 384,70 | -0,89% | 2.452.596,00 |
| 07.06.2021 | 393,00 | 393,26 | 387,55 | 388,16 | -0,84% | 2.188.724,00 |
| 04.06.2021 | 389,68 | 392,05 | 386,32 | 391,45 | 0,70% | 2.514.077,00 |
| 03.06.2021 | 382,25 | 391,25 | 380,13 | 388,72 | 1,38% | 3.003.860,00 |
| 02.06.2021 | 383,33 | 384,67 | 379,37 | 383,44 | 0,26% | 2.809.704,00 |
| 01.06.2021 | 377,70 | 383,36 | 376,31 | 382,44 | 2,80% | 3.644.004,00 |
| 28.05.2021 | 372,00 | 373,07 | 368,26 | 372,02 | 0,18% | 2.170.561,00 |
| 27.05.2021 | 371,33 | 373,55 | 367,30 | 371,37 | 1,08% | 3.897.048,00 |
| 26.05.2021 | 365,00 | 368,79 | 361,91 | 367,40 | 0,79% | 2.121.254,00 |
| 25.05.2021 | 369,91 | 373,77 | 364,09 | 364,51 | -1,03% | 2.630.979,00 |
| 24.05.2021 | 367,32 | 369,72 | 365,51 | 368,29 | 0,55% | 1.818.182,00 |
| 21.05.2021 | 361,49 | 367,14 | 360,51 | 366,26 | 1,80% | 2.657.548,00 |
| 20.05.2021 | 358,98 | 361,95 | 353,35 | 359,78 | 0,39% | 1.919.583,00 |
| 19.05.2021 | 360,00 | 360,00 | 353,93 | 358,38 | -1,70% | 3.695.975,00 |
| 18.05.2021 | 371,38 | 373,08 | 364,00 | 364,56 | -1,27% | 2.003.144,00 |
| 17.05.2021 | 367,78 | 370,70 | 364,50 | 369,25 | 0,13% | 1.693.112,00 |
| 14.05.2021 | 362,00 | 369,51 | 361,70 | 368,77 | 2,78% | 2.723.709,00 |
| 13.05.2021 | 353,25 | 360,89 | 353,25 | 358,81 | 1,24% | 2.671.432,00 |
| 12.05.2021 | 363,07 | 368,13 | 353,27 | 354,40 | -1,53% | 3.264.890,00 |
| 11.05.2021 | 363,00 | 368,63 | 358,62 | 359,92 | -2,38% | 3.726.238,00 |
| 10.05.2021 | 373,50 | 376,98 | 368,50 | 368,68 | -0,60% | 3.362.463,00 |
| 07.05.2021 | 362,30 | 371,65 | 360,93 | 370,89 | 1,34% | 2.899.330,00 |
| 06.05.2021 | 359,77 | 366,30 | 356,50 | 365,97 | 2,33% | 2.983.015,00 |
| 05.05.2021 | 352,00 | 359,14 | 354,01 | 357,62 | 2,22% | 1.947.232,00 |
| 04.05.2021 | 348,90 | 351,78 | 342,57 | 349,84 | -0,09% | 2.722.859,00 |
| 03.05.2021 | 350,34 | 354,06 | 349,26 | 350,16 | 0,49% | 1.869.372,00 |
| 30.04.2021 | 351,12 | 352,82 | 347,20 | 348,45 | -1,28% | 2.096.828,00 |
| 29.04.2021 | 350,55 | 353,83 | 347,48 | 352,97 | 1,40% | 2.511.603,00 |
| 28.04.2021 | 348,00 | 350,12 | 346,09 | 348,11 | 0,43% | 2.127.595,00 |
| 27.04.2021 | 344,00 | 347,55 | 343,66 | 346,63 | 0,91% | 2.073.994,00 |
| 26.04.2021 | 341,94 | 345,90 | 340,89 | 343,52 | 1,23% | 2.156.162,00 |
| 23.04.2021 | 331,25 | 340,67 | 330,72 | 339,35 | 2,57% | 2.159.396,00 |
| 22.04.2021 | 334,62 | 336,97 | 330,29 | 330,85 | -1,32% | 2.156.973,00 |
| 21.04.2021 | 330,00 | 335,47 | 327,56 | 335,27 | 1,02% | 2.687.245,00 |
| 20.04.2021 | 339,97 | 340,47 | 329,35 | 331,88 | -3,27% | 3.641.027,00 |
| 19.04.2021 | 340,00 | 344,43 | 336,60 | 343,09 | 0,23% | 3.099.796,00 |
| 16.04.2021 | 340,29 | 343,74 | 338,62 | 342,31 | 1,11% | 4.149.895,00 |
| 15.04.2021 | 338,90 | 341,35 | 334,54 | 338,55 | 0,95% | 4.188.311,00 |
| 14.04.2021 | 328,55 | 344,47 | 326,15 | 335,35 | 2,34% | 9.816.468,00 |
| 13.04.2021 | 329,51 | 330,05 | 324,18 | 327,68 | -1,25% | 3.517.061,00 |
| 12.04.2021 | 332,67 | 334,48 | 329,94 | 331,84 | 0,31% | 2.297.500,00 |
| 09.04.2021 | 334,00 | 334,90 | 328,79 | 330,81 | -0,10% | 2.299.424,00 |
| 08.04.2021 | 324,29 | 331,49 | 322,97 | 331,14 | 1,41% | 2.393.724,00 |
| 07.04.2021 | 327,70 | 329,20 | 323,35 | 326,55 | -0,16% | 2.051.582,00 |
| 06.04.2021 | 324,49 | 328,54 | 324,00 | 327,06 | 1,09% | 1.800.607,00 |
| 05.04.2021 | 332,85 | 332,85 | 323,05 | 323,54 | -1,25% | 3.214.767,00 |
| 01.04.2021 | 324,30 | 329,66 | 324,16 | 327,64 | 0,20% | 2.658.951,00 |
| 31.03.2021 | 330,23 | 332,65 | 325,44 | 327,00 | -1,51% | 2.589.669,00 |
| 30.03.2021 | 329,41 | 335,75 | 328,85 | 332,01 | 1,93% | 2.703.527,00 |
| 29.03.2021 | 320,35 | 327,76 | 317,72 | 325,73 | -0,51% | 4.235.978,00 |
| 26.03.2021 | 334,51 | 335,45 | 322,69 | 327,39 | -0,96% | 3.082.556,00 |
| 25.03.2021 | 327,35 | 331,39 | 321,92 | 330,55 | 0,58% | 2.804.721,00 |
| 24.03.2021 | 333,42 | 336,94 | 328,44 | 328,65 | -0,94% | 3.332.168,00 |
| 23.03.2021 | 337,62 | 341,89 | 331,33 | 331,77 | -2,23% | 2.457.544,00 |
| 22.03.2021 | 341,06 | 342,88 | 336,00 | 339,33 | -1,41% | 2.094.548,00 |
| 19.03.2021 | 346,42 | 347,24 | 340,63 | 344,20 | -1,09% | 3.512.961,00 |
| 18.03.2021 | 350,75 | 356,85 | 346,99 | 348,00 | 0,88% | 3.715.240,00 |
| 17.03.2021 | 344,62 | 347,03 | 340,40 | 344,95 | 0,95% | 2.710.906,00 |
| 16.03.2021 | 345,28 | 346,90 | 337,75 | 341,71 | -1,25% | 2.332.558,00 |
| 15.03.2021 | 349,44 | 352,42 | 342,00 | 346,05 | -0,79% | 2.277.831,00 |
| 12.03.2021 | 345,22 | 350,00 | 343,64 | 348,81 | 1,96% | 2.436.744,00 |
| 11.03.2021 | 338,66 | 345,00 | 336,46 | 342,10 | 0,02% | 2.706.903,00 |
| 10.03.2021 | 332,07 | 342,40 | 331,53 | 342,02 | 3,46% | 3.100.056,00 |
| 09.03.2021 | 328,62 | 336,39 | 325,57 | 330,59 | -1,08% | 3.180.826,00 |