Börse:
327,519$
-0,53%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
327,134$
Ask:
327,904$
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 335,58 | 335,58 | 316,47 | 327,37 | -0,58% | 3.669.754,00 |
| 04.03.2021 | 333,13 | 339,76 | 323,92 | 329,29 | -1,54% | 3.577.439,00 |
| 03.03.2021 | 333,68 | 340,10 | 333,25 | 334,43 | 1,05% | 3.580.969,00 |
| 02.03.2021 | 330,00 | 336,19 | 329,51 | 330,94 | 0,32% | 2.718.925,00 |
| 01.03.2021 | 323,51 | 330,94 | 323,51 | 329,89 | 3,26% | 2.939.909,00 |
| 26.02.2021 | 325,77 | 328,68 | 319,04 | 319,48 | -2,53% | 3.732.221,00 |
| 25.02.2021 | 333,33 | 335,81 | 326,29 | 327,76 | -0,87% | 4.137.158,00 |
| 24.02.2021 | 320,17 | 330,97 | 320,10 | 330,64 | 3,58% | 3.934.425,00 |
| 23.02.2021 | 317,98 | 320,00 | 310,58 | 319,21 | 0,74% | 2.942.528,00 |
| 22.02.2021 | 313,00 | 320,56 | 312,21 | 316,87 | 0,40% | 3.162.272,00 |
| 19.02.2021 | 310,23 | 316,78 | 310,23 | 315,62 | 1,85% | 2.749.542,00 |
| 18.02.2021 | 309,22 | 314,50 | 307,58 | 309,90 | -0,91% | 2.095.144,00 |
| 17.02.2021 | 310,03 | 314,98 | 308,76 | 312,74 | 0,25% | 2.464.414,00 |
| 16.02.2021 | 310,00 | 312,92 | 309,22 | 311,96 | 1,84% | 2.792.198,00 |
| 12.02.2021 | 301,99 | 306,70 | 301,77 | 306,32 | 1,32% | 1.977.298,00 |
| 11.02.2021 | 303,98 | 305,01 | 299,17 | 302,32 | -0,64% | 2.159.868,00 |
| 10.02.2021 | 300,00 | 305,18 | 297,75 | 304,28 | 1,27% | 3.213.655,00 |
| 09.02.2021 | 299,60 | 302,45 | 297,70 | 300,46 | 0,10% | 2.071.700,00 |
| 08.02.2021 | 295,00 | 300,89 | 294,50 | 300,15 | 2,27% | 2.826.173,00 |
| 05.02.2021 | 295,00 | 297,24 | 292,19 | 293,50 | -0,09% | 2.905.166,00 |
| 04.02.2021 | 290,00 | 295,83 | 289,52 | 293,75 | 1,80% | 2.988.850,00 |
| 03.02.2021 | 286,61 | 289,81 | 285,18 | 288,55 | 0,55% | 2.712.770,00 |
| 02.02.2021 | 278,32 | 288,25 | 278,00 | 286,97 | 4,46% | 5.195.520,00 |
| 01.02.2021 | 272,66 | 276,80 | 272,00 | 274,73 | 1,31% | 2.324.088,00 |
| 29.01.2021 | 274,27 | 277,40 | 270,62 | 271,17 | -1,40% | 3.373.881,00 |
| 28.01.2021 | 274,61 | 279,83 | 271,33 | 275,02 | 0,62% | 3.766.651,00 |
| 27.01.2021 | 276,00 | 277,37 | 271,32 | 273,33 | -2,99% | 3.891.838,00 |
| 26.01.2021 | 283,93 | 285,77 | 280,08 | 281,76 | -0,45% | 3.296.846,00 |
| 25.01.2021 | 285,53 | 286,35 | 277,50 | 283,04 | -2,19% | 4.575.007,00 |
| 22.01.2021 | 286,69 | 290,59 | 285,50 | 289,39 | 0,01% | 2.568.757,00 |
| 21.01.2021 | 290,45 | 292,74 | 288,53 | 289,37 | -0,38% | 2.517.753,00 |
| 20.01.2021 | 295,82 | 297,45 | 287,48 | 290,47 | -1,27% | 4.792.644,00 |
| 19.01.2021 | 305,00 | 306,60 | 293,80 | 294,20 | -2,26% | 6.727.794,00 |
| 15.01.2021 | 301,19 | 304,86 | 296,88 | 301,01 | -2,23% | 3.863.723,00 |
| 14.01.2021 | 304,05 | 309,41 | 303,54 | 307,87 | 1,63% | 3.192.169,00 |
| 13.01.2021 | 300,08 | 303,72 | 299,10 | 302,94 | 0,24% | 2.413.821,00 |
| 12.01.2021 | 297,14 | 303,98 | 296,02 | 302,21 | 2,85% | 4.814.362,00 |
| 11.01.2021 | 286,80 | 295,00 | 284,20 | 293,83 | 1,29% | 2.650.134,00 |
| 08.01.2021 | 292,00 | 292,28 | 285,06 | 290,08 | -0,54% | 2.800.784,00 |
| 07.01.2021 | 287,77 | 295,89 | 286,68 | 291,65 | 2,14% | 4.009.730,00 |
| 06.01.2021 | 276,29 | 288,38 | 273,10 | 285,55 | 5,40% | 6.383.530,00 |
| 05.01.2021 | 263,88 | 273,50 | 262,57 | 270,93 | 2,24% | 4.207.081,00 |
| 04.01.2021 | 267,00 | 267,58 | 260,16 | 265,00 | 0,49% | 3.572.043,00 |
| 31.12.2020 | 258,80 | 263,93 | 258,00 | 263,71 | 1,64% | 2.043.050,00 |
| 30.12.2020 | 258,81 | 260,65 | 257,83 | 259,45 | 0,56% | 1.566.767,00 |
| 29.12.2020 | 260,26 | 260,86 | 256,50 | 258,01 | -0,61% | 1.430.868,00 |
| 28.12.2020 | 257,81 | 262,66 | 257,00 | 259,59 | 1,34% | 2.793.392,00 |
| 24.12.2020 | 257,04 | 257,62 | 253,75 | 256,16 | -0,11% | 968.146,00 |
| 23.12.2020 | 251,50 | 260,58 | 251,30 | 256,45 | 2,54% | 3.376.142,00 |
| 22.12.2020 | 256,86 | 257,70 | 249,80 | 250,09 | -2,68% | 3.603.652,00 |
| 21.12.2020 | 250,29 | 260,85 | 248,76 | 256,98 | 6,13% | 7.408.489,00 |
| 18.12.2020 | 245,39 | 245,39 | 240,56 | 242,13 | -0,94% | 4.088.144,00 |
| 17.12.2020 | 245,00 | 245,93 | 243,00 | 244,43 | 0,27% | 2.983.609,00 |
| 16.12.2020 | 243,56 | 243,90 | 241,12 | 243,77 | 0,55% | 2.400.910,00 |
| 15.12.2020 | 239,50 | 243,61 | 237,19 | 242,43 | 1,95% | 2.348.775,00 |
| 14.12.2020 | 243,28 | 243,50 | 237,39 | 237,79 | -0,92% | 1.927.781,00 |
| 11.12.2020 | 240,81 | 241,20 | 237,10 | 239,99 | -1,80% | 2.077.419,00 |
| 10.12.2020 | 240,00 | 245,18 | 239,51 | 244,40 | 0,65% | 2.541.804,00 |
| 09.12.2020 | 240,00 | 245,36 | 239,53 | 242,82 | 1,67% | 3.552.254,00 |
| 08.12.2020 | 237,01 | 239,19 | 236,58 | 238,84 | 0,16% | 1.371.782,00 |
| 07.12.2020 | 238,54 | 239,85 | 235,45 | 238,45 | -0,47% | 1.788.559,00 |
| 04.12.2020 | 237,70 | 239,75 | 236,95 | 239,58 | 1,75% | 2.373.011,00 |
| 03.12.2020 | 237,29 | 238,85 | 234,64 | 235,47 | -0,92% | 2.142.890,00 |
| 02.12.2020 | 232,08 | 238,13 | 231,58 | 237,65 | 2,40% | 2.136.313,00 |
| 01.12.2020 | 231,96 | 234,87 | 231,35 | 232,08 | 0,65% | 2.580.965,00 |
| 30.11.2020 | 232,05 | 235,00 | 230,36 | 230,58 | -2,05% | 2.705.408,00 |
| 27.11.2020 | 237,00 | 237,30 | 233,79 | 235,40 | -0,48% | 1.050.395,00 |
| 25.11.2020 | 235,00 | 237,45 | 232,43 | 236,54 | -0,40% | 2.272.937,00 |
| 24.11.2020 | 231,10 | 238,12 | 230,63 | 237,50 | 3,79% | 3.920.282,00 |
| 23.11.2020 | 226,06 | 230,00 | 225,73 | 228,83 | 2,45% | 3.378.180,00 |
| 20.11.2020 | 223,00 | 224,81 | 222,63 | 223,35 | -0,54% | 1.848.687,00 |
| 19.11.2020 | 224,30 | 224,94 | 222,11 | 224,57 | 0,12% | 1.505.154,00 |
| 18.11.2020 | 225,00 | 227,72 | 223,51 | 224,30 | -0,16% | 2.856.225,00 |
| 17.11.2020 | 220,02 | 224,85 | 218,33 | 224,65 | 1,02% | 2.722.921,00 |
| 16.11.2020 | 223,53 | 224,60 | 220,03 | 222,38 | 1,51% | 3.004.948,00 |
| 13.11.2020 | 215,85 | 220,96 | 215,41 | 219,08 | 2,13% | 2.832.645,00 |
| 12.11.2020 | 215,22 | 216,86 | 212,40 | 214,51 | -1,62% | 3.009.267,00 |
| 11.11.2020 | 218,64 | 219,92 | 215,03 | 218,05 | 0,27% | 2.680.710,00 |
| 10.11.2020 | 215,25 | 218,38 | 211,18 | 217,47 | 1,18% | 4.166.465,00 |
| 09.11.2020 | 214,49 | 218,00 | 209,37 | 214,93 | 6,79% | 6.960.521,00 |
| 06.11.2020 | 204,34 | 204,39 | 200,42 | 201,26 | -0,84% | 2.475.115,00 |
| 05.11.2020 | 199,65 | 204,12 | 199,06 | 202,96 | 2,57% | 2.892.815,00 |
| 04.11.2020 | 196,25 | 200,82 | 194,90 | 197,87 | -0,03% | 3.868.514,00 |
| 03.11.2020 | 193,94 | 199,00 | 193,22 | 197,93 | 4,06% | 4.545.470,00 |
| 02.11.2020 | 192,00 | 192,70 | 188,23 | 190,20 | 0,61% | 2.459.562,00 |
| 30.10.2020 | 189,51 | 190,40 | 185,52 | 189,04 | -0,47% | 3.661.181,00 |
| 29.10.2020 | 189,80 | 192,35 | 186,90 | 189,94 | 0,09% | 3.581.156,00 |
| 28.10.2020 | 191,31 | 193,37 | 188,94 | 189,77 | -3,02% | 4.214.584,00 |
| 27.10.2020 | 200,00 | 200,59 | 195,41 | 195,68 | -2,71% | 3.430.420,00 |
| 26.10.2020 | 202,49 | 202,81 | 198,51 | 201,14 | -1,90% | 3.249.695,00 |
| 23.10.2020 | 206,76 | 208,21 | 204,02 | 205,04 | -0,18% | 2.110.153,00 |
| 22.10.2020 | 203,20 | 206,37 | 202,20 | 205,40 | 1,23% | 2.137.823,00 |
| 21.10.2020 | 207,39 | 207,95 | 202,01 | 202,91 | -2,46% | 3.083.593,00 |
| 20.10.2020 | 206,70 | 211,38 | 206,47 | 208,03 | 1,14% | 3.336.684,00 |
| 19.10.2020 | 207,39 | 207,91 | 204,59 | 205,69 | -0,25% | 3.235.296,00 |
| 16.10.2020 | 208,32 | 210,00 | 205,81 | 206,21 | -1,15% | 3.246.646,00 |
| 15.10.2020 | 209,58 | 210,73 | 206,90 | 208,60 | -1,25% | 4.334.014,00 |
| 14.10.2020 | 213,88 | 214,45 | 210,27 | 211,23 | 0,20% | 7.557.023,00 |
| 13.10.2020 | 214,01 | 214,11 | 209,18 | 210,81 | -1,55% | 3.317.312,00 |
| 12.10.2020 | 207,41 | 214,89 | 207,41 | 214,12 | 3,17% | 3.474.215,00 |