403,670$
0,11%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
Ask:
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 402,37 | 408,00 | 402,37 | 403,65 | 0,10% | 563.701,00 |
| 18.04.2024 | 404,32 | 407,78 | 402,43 | 403,24 | -0,19% | 579.073,00 |
| 17.04.2024 | 400,00 | 407,09 | 400,00 | 404,00 | 1,81% | 929.149,00 |
| 16.04.2024 | 401,83 | 405,25 | 395,17 | 396,81 | -1,04% | 594.139,00 |
| 15.04.2024 | 391,96 | 412,47 | 390,39 | 401,00 | 2,95% | 413.432,00 |
| 12.04.2024 | 396,32 | 396,32 | 387,12 | 389,51 | -2,05% | 518.363,00 |
| 11.04.2024 | 397,53 | 401,50 | 395,00 | 397,67 | -0,74% | 441.586,00 |
| 10.04.2024 | 405,71 | 405,71 | 397,29 | 400,65 | -2,47% | 382.196,00 |
| 09.04.2024 | 411,74 | 413,39 | 407,09 | 410,79 | 0,01% | 272.673,00 |
| 08.04.2024 | 408,07 | 412,49 | 407,56 | 410,75 | 0,61% | 116.981,00 |
| 05.04.2024 | 408,44 | 409,07 | 401,60 | 408,27 | 0,50% | 343.150,00 |
| 04.04.2024 | 416,16 | 418,85 | 405,71 | 406,24 | -1,87% | 337.054,00 |
| 03.04.2024 | 411,28 | 416,45 | 411,13 | 414,00 | 0,87% | 271.599,00 |
| 02.04.2024 | 411,00 | 413,00 | 407,75 | 410,44 | -0,72% | 314.255,00 |
| 01.04.2024 | 420,00 | 420,01 | 412,00 | 413,42 | -1,00% | 179.158,00 |
| 28.03.2024 | 416,50 | 419,00 | 415,00 | 417,58 | 0,51% | 428.973,00 |
| 27.03.2024 | 409,34 | 415,46 | 408,58 | 415,45 | 2,22% | 309.848,00 |
| 26.03.2024 | 407,33 | 409,32 | 404,80 | 406,44 | 0,35% | 246.867,00 |
| 25.03.2024 | 406,82 | 410,20 | 403,86 | 405,01 | -0,45% | 195.640,00 |
| 22.03.2024 | 414,02 | 416,77 | 385,42 | 406,82 | -1,66% | 872.411,00 |
| 21.03.2024 | 398,99 | 414,14 | 396,47 | 413,69 | 4,34% | 2.211.421,00 |
| 20.03.2024 | 387,33 | 396,50 | 384,71 | 396,47 | 2,01% | 870.026,00 |
| 19.03.2024 | 384,97 | 390,78 | 382,72 | 388,67 | 1,16% | 729.596,00 |
| 18.03.2024 | 389,89 | 389,89 | 383,23 | 384,23 | -0,75% | 724.184,00 |
| 15.03.2024 | 388,00 | 391,14 | 386,37 | 387,12 | -0,42% | 549.426,00 |
| 14.03.2024 | 393,81 | 397,00 | 385,46 | 388,73 | -0,89% | 805.069,00 |
| 13.03.2024 | 389,39 | 395,25 | 374,55 | 392,21 | 1,06% | 782.134,00 |
| 12.03.2024 | 386,80 | 389,18 | 383,66 | 388,09 | 0,48% | 647.794,00 |
| 11.03.2024 | 385,90 | 387,19 | 381,42 | 386,22 | -0,23% | 644.085,00 |
| 08.03.2024 | 388,02 | 395,65 | 386,14 | 387,10 | -0,35% | 756.284,00 |
| 07.03.2024 | 390,03 | 394,57 | 387,08 | 388,45 | -0,27% | 390.024,00 |
| 06.03.2024 | 391,51 | 396,00 | 384,52 | 389,52 | -0,34% | 984.128,00 |
| 05.03.2024 | 391,89 | 397,50 | 390,01 | 390,85 | -0,36% | 1.468.715,00 |
| 04.03.2024 | 386,18 | 396,58 | 385,88 | 392,25 | 1,11% | 877.746,00 |
| 01.03.2024 | 389,05 | 391,10 | 385,11 | 387,94 | -0,22% | 718.932,00 |
| 29.02.2024 | 392,00 | 395,98 | 385,65 | 388,79 | -1,12% | 1.002.636,00 |
| 28.02.2024 | 387,34 | 393,26 | 383,47 | 393,20 | 0,69% | 818.883,00 |
| 27.02.2024 | 390,31 | 395,90 | 389,26 | 390,49 | 0,11% | 815.910,00 |
| 26.02.2024 | 390,10 | 396,11 | 388,76 | 390,06 | -0,28% | 798.441,00 |
| 23.02.2024 | 390,40 | 396,79 | 378,20 | 391,14 | 0,17% | 1.006.182,00 |
| 22.02.2024 | 391,00 | 396,18 | 385,77 | 390,47 | 0,56% | 1.066.657,00 |
| 21.02.2024 | 384,39 | 388,69 | 379,85 | 388,31 | 0,97% | 824.758,00 |
| 20.02.2024 | 382,01 | 385,67 | 380,75 | 384,57 | 0,06% | 657.936,00 |
| 16.02.2024 | 385,69 | 387,58 | 351,76 | 384,35 | -0,30% | 650.486,00 |
| 15.02.2024 | 378,04 | 387,86 | 377,72 | 385,50 | 1,94% | 991.986,00 |
| 14.02.2024 | 379,33 | 384,57 | 375,76 | 378,18 | -0,14% | 977.812,00 |
| 13.02.2024 | 391,47 | 392,64 | 375,16 | 378,71 | -3,55% | 1.453.582,00 |
| 12.02.2024 | 384,14 | 396,37 | 380,23 | 392,65 | 2,19% | 1.221.154,00 |
| 09.02.2024 | 385,11 | 387,40 | 382,55 | 384,24 | -0,18% | 566.152,00 |
| 08.02.2024 | 383,60 | 388,11 | 381,45 | 384,94 | -0,45% | 745.122,00 |
| 07.02.2024 | 385,01 | 387,13 | 382,31 | 386,67 | 0,43% | 662.660,00 |
| 06.02.2024 | 384,05 | 387,00 | 382,00 | 385,03 | 0,52% | 705.333,00 |
| 05.02.2024 | 387,50 | 391,02 | 380,95 | 383,03 | -1,25% | 781.417,00 |
| 02.02.2024 | 382,72 | 388,75 | 379,00 | 387,88 | 1,08% | 926.675,00 |
| 01.02.2024 | 384,51 | 389,69 | 378,69 | 383,73 | -0,06% | 1.041.035,00 |
| 31.01.2024 | 385,01 | 393,91 | 383,70 | 383,95 | -0,78% | 1.613.147,00 |
| 30.01.2024 | 382,46 | 387,92 | 380,56 | 386,98 | 1,66% | 1.994.071,00 |
| 29.01.2024 | 376,10 | 380,83 | 374,24 | 380,65 | 0,73% | 746.622,00 |
| 26.01.2024 | 382,20 | 382,91 | 376,65 | 377,88 | -1,27% | 1.531.239,00 |
| 25.01.2024 | 379,63 | 386,71 | 376,65 | 382,74 | 0,89% | 1.048.849,00 |
| 24.01.2024 | 383,24 | 384,65 | 379,12 | 379,37 | -0,35% | 867.651,00 |
| 23.01.2024 | 385,00 | 386,95 | 378,61 | 380,71 | -1,34% | 1.424.860,00 |
| 22.01.2024 | 381,64 | 392,75 | 381,64 | 385,90 | 0,98% | 1.110.925,00 |
| 19.01.2024 | 377,53 | 383,39 | 372,06 | 382,17 | 1,36% | 1.019.968,00 |
| 18.01.2024 | 376,90 | 381,66 | 374,53 | 377,06 | -0,06% | 750.284,00 |
| 17.01.2024 | 377,79 | 380,45 | 374,11 | 377,29 | -0,81% | 1.083.578,00 |
| 16.01.2024 | 376,50 | 388,08 | 374,00 | 380,36 | 0,67% | 2.055.566,00 |
| 12.01.2024 | 380,79 | 385,95 | 374,24 | 377,81 | -0,49% | 1.037.081,00 |
| 11.01.2024 | 382,41 | 382,75 | 374,66 | 379,66 | -0,60% | 1.048.440,00 |
| 10.01.2024 | 383,21 | 383,94 | 378,48 | 381,97 | -0,43% | 654.397,00 |
| 09.01.2024 | 385,80 | 390,06 | 381,74 | 383,63 | -1,32% | 578.448,00 |
| 08.01.2024 | 385,68 | 389,12 | 382,00 | 388,78 | 0,60% | 515.718,00 |
| 05.01.2024 | 382,78 | 389,48 | 379,11 | 386,45 | 0,91% | 796.608,00 |
| 04.01.2024 | 383,20 | 387,11 | 350,83 | 382,95 | 0,28% | 558.462,00 |
| 03.01.2024 | 387,98 | 388,88 | 376,76 | 381,88 | -1,60% | 908.426,00 |
| 02.01.2024 | 385,58 | 389,14 | 380,65 | 388,10 | 0,63% | 714.646,00 |
| 29.12.2023 | 385,43 | 387,46 | 383,30 | 385,68 | -0,25% | 332.638,00 |
| 28.12.2023 | 384,51 | 387,80 | 383,61 | 386,64 | 0,53% | 450.641,00 |
| 27.12.2023 | 382,00 | 385,75 | 378,95 | 384,61 | 0,79% | 593.995,00 |
| 26.12.2023 | 380,66 | 382,61 | 363,09 | 381,61 | 0,25% | 290.668,00 |
| 22.12.2023 | 379,59 | 383,50 | 377,75 | 380,67 | 0,00% | 501.300,00 |
| 21.12.2023 | 380,85 | 382,60 | 376,91 | 380,66 | 0,87% | 540.513,00 |
| 20.12.2023 | 382,19 | 385,13 | 375,55 | 377,39 | -1,36% | 730.383,00 |
| 19.12.2023 | 377,21 | 383,77 | 374,29 | 382,59 | 1,67% | 771.011,00 |
| 18.12.2023 | 380,05 | 382,79 | 375,44 | 376,32 | -1,06% | 798.760,00 |
| 15.12.2023 | 383,48 | 386,51 | 379,30 | 380,37 | -0,80% | 1.076.087,00 |
| 14.12.2023 | 364,03 | 386,20 | 362,70 | 383,43 | 5,67% | 2.522.147,00 |
| 13.12.2023 | 352,61 | 362,85 | 351,53 | 362,85 | 2,89% | 1.049.896,00 |
| 12.12.2023 | 351,76 | 354,00 | 349,54 | 352,65 | 0,23% | 528.052,00 |
| 11.12.2023 | 350,93 | 353,08 | 349,00 | 351,84 | 0,31% | 570.594,00 |
| 08.12.2023 | 345,00 | 352,37 | 334,97 | 350,77 | 1,80% | 823.565,00 |
| 07.12.2023 | 341,46 | 344,71 | 339,77 | 344,56 | 0,72% | 573.594,00 |
| 06.12.2023 | 343,00 | 347,13 | 341,50 | 342,08 | 0,07% | 701.723,00 |
| 05.12.2023 | 348,74 | 349,39 | 329,58 | 341,84 | -2,15% | 927.590,00 |
| 04.12.2023 | 348,75 | 350,65 | 344,00 | 349,36 | 0,25% | 529.856,00 |
| 01.12.2023 | 341,54 | 348,89 | 340,40 | 348,48 | 2,03% | 806.745,00 |
| 30.11.2023 | 340,52 | 344,78 | 308,60 | 341,54 | 0,42% | 749.565,00 |
| 29.11.2023 | 337,00 | 343,51 | 335,21 | 340,12 | 0,75% | 1.004.609,00 |
| 28.11.2023 | 338,20 | 338,40 | 298,08 | 337,60 | -0,03% | 557.114,00 |
| 27.11.2023 | 339,06 | 341,21 | 333,31 | 337,71 | -0,40% | 451.563,00 |