25,180$
0,84%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
Ask:
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 22,36 | 22,98 | 22,25 | 22,40 | -1,58% | 112.916,00 |
| 23.04.2024 | 22,51 | 23,11 | 22,44 | 22,76 | 1,11% | 104.379,00 |
| 22.04.2024 | 22,38 | 22,51 | 22,28 | 22,51 | 0,81% | 43.818,00 |
| 19.04.2024 | 22,41 | 22,43 | 22,28 | 22,33 | -0,18% | 26.608,00 |
| 18.04.2024 | 22,35 | 22,41 | 22,23 | 22,37 | 0,31% | 50.036,00 |
| 17.04.2024 | 22,38 | 22,53 | 22,29 | 22,30 | 0,45% | 62.100,00 |
| 16.04.2024 | 22,17 | 22,35 | 22,12 | 22,20 | 0,09% | 64.535,00 |
| 15.04.2024 | 22,84 | 22,84 | 22,16 | 22,18 | -2,42% | 115.615,00 |
| 12.04.2024 | 22,84 | 22,99 | 22,69 | 22,73 | -0,74% | 69.828,00 |
| 11.04.2024 | 22,96 | 22,97 | 22,83 | 22,90 | -0,65% | 41.452,00 |
| 10.04.2024 | 22,76 | 23,05 | 22,69 | 23,05 | -0,04% | 80.580,00 |
| 09.04.2024 | 23,11 | 23,11 | 22,95 | 23,06 | 0,04% | 57.815,00 |
| 08.04.2024 | 23,08 | 23,08 | 22,92 | 23,05 | 0,22% | 54.835,00 |
| 05.04.2024 | 23,01 | 23,04 | 22,84 | 23,00 | 0,13% | 39.353,00 |
| 04.04.2024 | 23,01 | 23,15 | 22,95 | 22,97 | 0,31% | 81.730,00 |
| 03.04.2024 | 23,03 | 23,18 | 22,88 | 22,90 | -0,22% | 91.015,00 |
| 02.04.2024 | 23,10 | 23,32 | 22,90 | 22,95 | -1,03% | 119.694,00 |
| 01.04.2024 | 22,93 | 23,19 | 22,82 | 23,19 | 1,13% | 65.553,00 |
| 28.03.2024 | 23,19 | 23,21 | 22,88 | 22,93 | -0,59% | 231.192,00 |
| 27.03.2024 | 23,14 | 23,14 | 22,97 | 23,07 | 0,54% | 102.663,00 |
| 26.03.2024 | 23,26 | 23,35 | 22,93 | 22,94 | -1,76% | 113.906,00 |
| 25.03.2024 | 23,16 | 23,35 | 23,15 | 23,35 | 0,39% | 53.030,00 |
| 22.03.2024 | 23,34 | 23,38 | 23,15 | 23,26 | -0,17% | 48.953,00 |
| 21.03.2024 | 23,17 | 23,42 | 23,17 | 23,30 | 0,26% | 79.149,00 |
| 20.03.2024 | 23,21 | 23,42 | 23,21 | 23,24 | 0,13% | 61.956,00 |
| 19.03.2024 | 23,24 | 23,48 | 23,20 | 23,21 | -0,64% | 81.768,00 |
| 18.03.2024 | 22,82 | 23,79 | 22,82 | 23,36 | 2,41% | 101.333,00 |
| 15.03.2024 | 22,67 | 22,81 | 22,67 | 22,81 | 0,62% | 34.374,00 |
| 14.03.2024 | 22,74 | 22,74 | 22,56 | 22,67 | -0,31% | 30.564,00 |
| 13.03.2024 | 22,65 | 22,83 | 22,63 | 22,74 | 0,09% | 41.049,00 |
| 12.03.2024 | 22,80 | 22,80 | 22,61 | 22,72 | -0,22% | 43.979,00 |
| 11.03.2024 | 22,90 | 23,03 | 22,69 | 22,77 | -0,87% | 95.994,00 |
| 08.03.2024 | 22,90 | 23,06 | 22,90 | 22,97 | 0,70% | 42.269,00 |
| 07.03.2024 | 22,81 | 22,98 | 22,75 | 22,81 | 0,44% | 40.063,00 |
| 06.03.2024 | 22,62 | 22,75 | 22,62 | 22,71 | 0,40% | 57.980,00 |
| 05.03.2024 | 22,69 | 22,75 | 22,47 | 22,62 | 0,22% | 121.463,00 |
| 04.03.2024 | 22,67 | 22,72 | 22,57 | 22,57 | -0,70% | 56.421,00 |
| 01.03.2024 | 23,05 | 23,05 | 22,62 | 22,73 | -1,30% | 62.315,00 |
| 29.02.2024 | 22,57 | 23,09 | 22,53 | 23,03 | 1,99% | 144.655,00 |
| 28.02.2024 | 22,59 | 22,65 | 22,49 | 22,58 | 0,00% | 62.294,00 |
| 27.02.2024 | 22,41 | 22,58 | 22,38 | 22,58 | 0,53% | 50.136,00 |
| 26.02.2024 | 22,42 | 22,55 | 22,23 | 22,46 | -0,44% | 55.621,00 |
| 23.02.2024 | 22,32 | 22,63 | 22,32 | 22,56 | 1,03% | 60.934,00 |
| 22.02.2024 | 22,19 | 22,36 | 22,15 | 22,33 | 0,45% | 65.161,00 |
| 21.02.2024 | 22,35 | 22,40 | 22,15 | 22,23 | -0,40% | 61.456,00 |
| 20.02.2024 | 22,26 | 22,44 | 22,26 | 22,32 | -0,09% | 39.224,00 |
| 16.02.2024 | 22,32 | 22,40 | 22,27 | 22,34 | -0,09% | 29.464,00 |
| 15.02.2024 | 22,28 | 22,44 | 22,26 | 22,36 | 0,31% | 57.840,00 |
| 14.02.2024 | 22,63 | 22,80 | 22,25 | 22,29 | -0,93% | 61.400,00 |
| 13.02.2024 | 22,65 | 22,81 | 22,37 | 22,50 | -0,88% | 85.736,00 |
| 12.02.2024 | 22,60 | 22,95 | 22,44 | 22,70 | 1,34% | 179.462,00 |
| 09.02.2024 | 22,33 | 22,50 | 22,23 | 22,40 | 0,18% | 77.319,00 |
| 08.02.2024 | 22,43 | 22,43 | 22,22 | 22,36 | -0,08% | 82.728,00 |
| 07.02.2024 | 22,39 | 22,43 | 22,29 | 22,38 | -0,14% | 48.430,00 |
| 06.02.2024 | 22,26 | 22,43 | 22,10 | 22,41 | 0,13% | 70.556,00 |
| 05.02.2024 | 22,38 | 22,45 | 22,25 | 22,38 | -0,27% | 54.111,00 |
| 02.02.2024 | 22,41 | 22,55 | 22,39 | 22,44 | -0,40% | 61.587,00 |
| 01.02.2024 | 22,18 | 22,53 | 21,97 | 22,53 | 2,22% | 52.759,00 |
| 31.01.2024 | 22,05 | 22,29 | 22,03 | 22,04 | -0,75% | 86.980,00 |
| 30.01.2024 | 22,12 | 22,25 | 21,90 | 22,21 | 0,71% | 82.040,00 |
| 29.01.2024 | 21,90 | 22,05 | 21,86 | 22,05 | 0,59% | 34.993,00 |
| 26.01.2024 | 21,98 | 21,99 | 21,77 | 21,92 | -0,05% | 124.331,00 |
| 25.01.2024 | 21,99 | 22,12 | 21,75 | 21,93 | -1,35% | 88.603,00 |
| 24.01.2024 | 22,20 | 22,29 | 22,08 | 22,23 | 0,27% | 57.320,00 |
| 23.01.2024 | 22,19 | 22,31 | 22,08 | 22,17 | 0,18% | 103.495,00 |
| 22.01.2024 | 22,19 | 22,25 | 22,09 | 22,13 | 0,14% | 93.933,00 |
| 19.01.2024 | 22,05 | 22,10 | 21,90 | 22,10 | 0,73% | 79.310,00 |
| 18.01.2024 | 21,97 | 22,09 | 21,91 | 21,94 | -0,56% | 44.435,00 |
| 17.01.2024 | 22,07 | 22,07 | 21,93 | 22,06 | -0,12% | 42.752,00 |
| 16.01.2024 | 21,88 | 22,09 | 21,86 | 22,09 | 0,64% | 65.753,00 |
| 12.01.2024 | 21,99 | 22,04 | 21,89 | 21,95 | -0,05% | 38.350,00 |
| 11.01.2024 | 22,06 | 22,09 | 21,84 | 21,96 | -0,59% | 55.853,00 |
| 10.01.2024 | 21,92 | 22,09 | 21,81 | 22,09 | 0,73% | 81.672,00 |
| 09.01.2024 | 21,85 | 21,93 | 21,80 | 21,93 | 0,24% | 40.258,00 |
| 08.01.2024 | 21,89 | 21,89 | 21,77 | 21,88 | 0,22% | 85.273,00 |
| 05.01.2024 | 21,83 | 21,90 | 21,79 | 21,83 | -0,32% | 33.240,00 |
| 04.01.2024 | 21,63 | 21,90 | 21,52 | 21,90 | 0,69% | 39.747,00 |
| 03.01.2024 | 21,72 | 21,86 | 21,52 | 21,75 | 0,14% | 85.094,00 |
| 02.01.2024 | 21,75 | 21,78 | 21,52 | 21,72 | 0,37% | 33.645,00 |
| 29.12.2023 | 21,85 | 21,86 | 21,51 | 21,64 | -0,96% | 164.466,00 |
| 28.12.2023 | 21,85 | 21,89 | 21,72 | 21,85 | 0,41% | 82.849,00 |
| 27.12.2023 | 21,75 | 21,90 | 21,66 | 21,76 | 0,09% | 68.796,00 |
| 26.12.2023 | 21,82 | 21,87 | 21,74 | 21,74 | 0,14% | 63.098,00 |
| 22.12.2023 | 21,80 | 21,88 | 21,69 | 21,71 | -0,18% | 79.410,00 |
| 21.12.2023 | 21,83 | 21,85 | 21,72 | 21,75 | 0,74% | 57.724,00 |
| 20.12.2023 | 21,72 | 21,89 | 21,59 | 21,59 | -0,42% | 87.296,00 |
| 19.12.2023 | 21,60 | 21,76 | 21,60 | 21,68 | 0,37% | 109.857,00 |
| 18.12.2023 | 21,58 | 21,70 | 21,47 | 21,60 | -0,46% | 115.649,00 |
| 15.12.2023 | 21,79 | 21,88 | 21,69 | 21,70 | -0,37% | 164.918,00 |
| 14.12.2023 | 21,77 | 21,90 | 21,70 | 21,78 | -0,09% | 188.292,00 |
| 13.12.2023 | 21,63 | 21,80 | 21,55 | 21,80 | 0,74% | 205.015,00 |
| 12.12.2023 | 21,50 | 21,75 | 21,50 | 21,64 | 0,01% | 164.252,00 |
| 11.12.2023 | 21,65 | 21,70 | 21,48 | 21,64 | -0,43% | 50.767,00 |
| 08.12.2023 | 21,59 | 21,73 | 21,54 | 21,73 | 0,46% | 61.950,00 |
| 07.12.2023 | 21,23 | 21,63 | 21,23 | 21,63 | 1,50% | 124.693,00 |
| 06.12.2023 | 21,22 | 21,40 | 21,16 | 21,31 | 1,00% | 158.923,00 |
| 05.12.2023 | 21,17 | 21,30 | 21,10 | 21,10 | -0,52% | 38.794,00 |
| 04.12.2023 | 21,23 | 21,40 | 21,10 | 21,21 | -0,09% | 59.838,00 |
| 01.12.2023 | 21,27 | 21,32 | 21,17 | 21,23 | 0,05% | 45.740,00 |
| 30.11.2023 | 21,08 | 21,37 | 21,03 | 21,22 | 0,38% | 260.504,00 |