99,550$
-2,63%
Echtzeit-Aktienkurs Alphabet Inc. (C Shares)
Bid:
Ask:
Aktienkurse zur Alphabet Inc. (C Shares) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 156,93 | 158,49 | 156,21 | 157,46 | 0,37% | 14.016.065,00 |
| 17.04.2024 | 157,19 | 158,68 | 156,13 | 156,88 | 0,56% | 16.237.752,00 |
| 16.04.2024 | 155,64 | 157,23 | 155,05 | 156,00 | -0,21% | 15.413.201,00 |
| 15.04.2024 | 160,28 | 160,83 | 156,15 | 156,33 | -1,80% | 21.140.948,00 |
| 12.04.2024 | 159,41 | 161,70 | 158,60 | 159,19 | -1,00% | 16.989.765,00 |
| 11.04.2024 | 158,34 | 161,12 | 157,93 | 160,79 | 1,99% | 17.841.703,00 |
| 10.04.2024 | 157,88 | 158,16 | 156,20 | 157,66 | -0,30% | 16.339.174,00 |
| 09.04.2024 | 157,35 | 159,89 | 156,64 | 158,14 | 1,28% | 21.538.140,00 |
| 08.04.2024 | 154,02 | 156,66 | 153,99 | 156,14 | 1,43% | 16.641.530,00 |
| 05.04.2024 | 151,68 | 154,84 | 151,08 | 153,94 | 1,32% | 16.297.319,00 |
| 04.04.2024 | 155,08 | 156,18 | 151,88 | 151,94 | -2,83% | 24.184.842,00 |
| 03.04.2024 | 154,92 | 156,55 | 154,13 | 156,37 | 0,32% | 17.266.175,00 |
| 02.04.2024 | 154,75 | 155,99 | 153,46 | 155,87 | -0,40% | 17.598.064,00 |
| 01.04.2024 | 151,83 | 157,00 | 151,65 | 156,50 | 2,78% | 24.469.815,00 |
| 28.03.2024 | 152,00 | 152,67 | 151,33 | 152,26 | 0,21% | 21.105.628,00 |
| 27.03.2024 | 152,15 | 152,69 | 150,13 | 151,94 | 0,16% | 16.621.964,00 |
| 26.03.2024 | 151,24 | 153,20 | 151,03 | 151,70 | 0,36% | 19.312.694,00 |
| 25.03.2024 | 150,95 | 151,46 | 148,80 | 151,15 | -0,41% | 15.114.728,00 |
| 22.03.2024 | 150,24 | 152,56 | 150,09 | 151,77 | 2,04% | 19.252.925,00 |
| 21.03.2024 | 150,32 | 151,30 | 148,01 | 148,74 | -0,63% | 19.843.915,00 |
| 20.03.2024 | 148,79 | 149,76 | 147,66 | 149,68 | 1,19% | 17.729.996,00 |
| 19.03.2024 | 148,98 | 149,62 | 147,01 | 147,92 | -0,38% | 17.748.367,00 |
| 18.03.2024 | 149,37 | 152,93 | 148,14 | 148,48 | 4,44% | 47.676.689,00 |
| 15.03.2024 | 143,41 | 144,34 | 141,13 | 142,17 | -1,50% | 41.039.494,00 |
| 14.03.2024 | 142,30 | 144,73 | 141,49 | 144,34 | 2,54% | 36.117.913,00 |
| 13.03.2024 | 140,06 | 142,19 | 140,01 | 140,77 | 0,82% | 19.636.999,00 |
| 12.03.2024 | 138,25 | 140,28 | 138,21 | 139,62 | 0,49% | 19.019.696,00 |
| 11.03.2024 | 137,07 | 139,98 | 137,07 | 138,94 | 1,94% | 22.536.365,00 |
| 08.03.2024 | 135,04 | 138,99 | 134,80 | 136,29 | 0,78% | 26.495.160,00 |
| 07.03.2024 | 133,89 | 135,82 | 132,66 | 135,24 | 2,02% | 24.107.282,00 |
| 06.03.2024 | 134,24 | 134,74 | 131,95 | 132,56 | -0,91% | 23.175.200,00 |
| 05.03.2024 | 132,74 | 134,02 | 131,55 | 133,78 | -0,31% | 28.447.550,00 |
| 04.03.2024 | 136,54 | 136,63 | 132,86 | 134,20 | -2,81% | 43.571.510,00 |
| 01.03.2024 | 139,61 | 140,00 | 137,98 | 138,08 | -1,22% | 28.551.525,00 |
| 29.02.2024 | 138,35 | 139,95 | 137,57 | 139,78 | 1,71% | 35.485.006,00 |
| 28.02.2024 | 139,10 | 139,28 | 136,64 | 137,43 | -1,91% | 30.628.702,00 |
| 27.02.2024 | 139,41 | 140,49 | 138,50 | 140,10 | 0,97% | 22.363.981,00 |
| 26.02.2024 | 143,45 | 143,84 | 138,74 | 138,75 | -4,50% | 33.513.011,00 |
| 23.02.2024 | 144,97 | 145,96 | 144,79 | 145,29 | -0,02% | 14.519.434,00 |
| 22.02.2024 | 146,12 | 146,20 | 144,01 | 145,32 | 1,03% | 23.024.707,00 |
| 21.02.2024 | 142,64 | 143,98 | 141,91 | 143,84 | 1,15% | 16.499.584,00 |
| 20.02.2024 | 140,94 | 143,33 | 140,80 | 142,20 | 0,31% | 18.625.589,00 |
| 16.02.2024 | 144,21 | 144,48 | 141,52 | 141,76 | -1,51% | 21.865.118,00 |
| 15.02.2024 | 144,46 | 144,76 | 141,88 | 143,94 | -2,17% | 26.724.305,00 |
| 14.02.2024 | 147,37 | 147,83 | 145,55 | 147,14 | 0,53% | 16.651.824,00 |
| 13.02.2024 | 146,07 | 148,04 | 145,11 | 146,37 | -1,59% | 18.138.482,00 |
| 12.02.2024 | 149,54 | 150,59 | 148,56 | 148,73 | -0,99% | 17.236.108,00 |
| 09.02.2024 | 147,95 | 150,70 | 147,43 | 150,22 | 2,04% | 21.877.693,00 |
| 08.02.2024 | 146,97 | 147,61 | 146,42 | 147,22 | 0,37% | 18.241.319,00 |
| 07.02.2024 | 146,12 | 147,00 | 145,21 | 146,68 | 0,87% | 21.436.126,00 |
| 06.02.2024 | 145,96 | 146,74 | 144,52 | 145,41 | 0,33% | 21.517.655,00 |
| 05.02.2024 | 144,04 | 146,67 | 143,91 | 144,93 | 0,97% | 29.254.444,00 |
| 02.02.2024 | 140,89 | 143,88 | 138,17 | 143,54 | 0,58% | 42.136.127,00 |
| 01.02.2024 | 143,69 | 144,62 | 142,26 | 142,71 | 0,64% | 25.526.855,00 |
| 31.01.2024 | 145,39 | 145,59 | 141,55 | 141,80 | -7,35% | 43.908.584,00 |
| 30.01.2024 | 154,01 | 155,04 | 152,77 | 153,05 | -1,16% | 26.578.934,00 |
| 29.01.2024 | 153,64 | 155,20 | 152,92 | 154,84 | 0,68% | 20.909.258,00 |
| 26.01.2024 | 152,87 | 154,11 | 152,80 | 153,79 | 0,10% | 19.494.488,00 |
| 25.01.2024 | 151,74 | 154,76 | 151,22 | 153,64 | 2,19% | 21.495.120,00 |
| 24.01.2024 | 150,29 | 151,57 | 149,84 | 150,35 | 1,12% | 19.245.031,00 |
| 23.01.2024 | 147,72 | 148,86 | 147,19 | 148,68 | 0,66% | 14.113.649,00 |
| 22.01.2024 | 148,71 | 150,02 | 147,58 | 147,71 | -0,18% | 21.829.232,00 |
| 19.01.2024 | 146,30 | 148,04 | 145,80 | 147,97 | 2,06% | 27.181.032,00 |
| 18.01.2024 | 143,44 | 145,59 | 143,35 | 144,99 | 1,47% | 18.876.800,00 |
| 17.01.2024 | 142,91 | 143,41 | 140,51 | 142,89 | -0,83% | 17.884.548,00 |
| 16.01.2024 | 143,43 | 145,84 | 143,06 | 144,08 | -0,11% | 19.198.939,00 |
| 12.01.2024 | 144,34 | 144,74 | 143,36 | 144,24 | 0,40% | 13.998.729,00 |
| 11.01.2024 | 144,90 | 146,66 | 142,22 | 143,67 | -0,09% | 17.471.130,00 |
| 10.01.2024 | 142,52 | 144,52 | 142,46 | 143,80 | 0,87% | 16.641.881,00 |
| 09.01.2024 | 140,06 | 142,80 | 139,79 | 142,56 | 1,44% | 19.579.667,00 |
| 08.01.2024 | 138,00 | 140,64 | 137,88 | 140,53 | 2,29% | 17.645.293,00 |
| 05.01.2024 | 138,35 | 138,81 | 136,85 | 137,39 | -0,47% | 15.439.475,00 |
| 04.01.2024 | 139,85 | 140,63 | 138,01 | 138,04 | -1,65% | 18.253.331,00 |
| 03.01.2024 | 138,60 | 141,09 | 138,43 | 140,36 | 0,57% | 18.974.308,00 |
| 02.01.2024 | 139,60 | 140,62 | 137,74 | 139,56 | -0,97% | 20.071.885,00 |
| 29.12.2023 | 140,68 | 141,44 | 139,90 | 140,93 | -0,25% | 14.880.961,00 |
| 28.12.2023 | 141,85 | 142,27 | 140,83 | 141,28 | -0,11% | 12.192.549,00 |
| 27.12.2023 | 142,83 | 143,32 | 141,05 | 141,44 | -0,97% | 17.288.358,00 |
| 26.12.2023 | 142,98 | 143,95 | 142,50 | 142,82 | 0,07% | 11.170.066,00 |
| 22.12.2023 | 142,13 | 143,25 | 142,05 | 142,72 | 0,65% | 18.513.524,00 |
| 21.12.2023 | 140,77 | 142,03 | 140,47 | 141,80 | 1,53% | 18.101.476,00 |
| 20.12.2023 | 140,33 | 143,08 | 139,41 | 139,66 | 1,13% | 33.507.342,00 |
| 19.12.2023 | 138,00 | 138,77 | 137,45 | 138,10 | 0,66% | 20.661.000,00 |
| 18.12.2023 | 133,86 | 138,38 | 133,77 | 137,19 | 2,50% | 25.699.767,00 |
| 15.12.2023 | 132,92 | 134,83 | 132,63 | 133,84 | 0,48% | 58.594.004,00 |
| 14.12.2023 | 134,77 | 135,04 | 131,06 | 133,20 | -0,57% | 29.619.098,00 |
| 13.12.2023 | 134,55 | 134,78 | 132,95 | 133,97 | 0,25% | 25.414.461,00 |
| 12.12.2023 | 133,27 | 134,54 | 132,83 | 133,64 | -0,79% | 26.583.981,00 |
| 11.12.2023 | 133,82 | 134,79 | 132,89 | 134,70 | -1,42% | 24.502.860,00 |
| 08.12.2023 | 135,66 | 137,99 | 135,57 | 136,64 | -1,31% | 23.016.139,00 |
| 07.12.2023 | 136,60 | 140,00 | 136,23 | 138,45 | 5,34% | 38.419.426,00 |
| 06.12.2023 | 132,90 | 133,31 | 131,31 | 131,43 | -0,73% | 16.360.648,00 |
| 05.12.2023 | 130,37 | 133,54 | 129,73 | 132,39 | 1,35% | 19.235.145,00 |
| 04.12.2023 | 131,29 | 131,45 | 129,40 | 130,63 | -2,02% | 24.117.083,00 |
| 01.12.2023 | 133,32 | 133,50 | 132,15 | 133,32 | -0,45% | 24.267.987,00 |
| 30.11.2023 | 136,40 | 136,96 | 132,79 | 133,92 | -1,82% | 29.913.531,00 |
| 29.11.2023 | 138,99 | 139,67 | 136,30 | 136,40 | -1,60% | 21.014.715,00 |
| 28.11.2023 | 137,63 | 138,66 | 137,04 | 138,62 | 0,41% | 17.046.868,00 |
| 27.11.2023 | 137,57 | 139,63 | 137,54 | 138,05 | -0,12% | 17.886.389,00 |
| 24.11.2023 | 139,54 | 139,68 | 137,47 | 138,22 | -1,29% | 8.828.640,00 |