Holen Sie sich die Stockscreener-App
276.98
0.77%
-2.14
Handel nachbörslich:
288.25
11.27
+4.07%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt GOOG?
Forum
Prognose
Aktiensplit
Alphabet Inc-Aktien (GOOG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-14 | $279.1 | $271.4 | $7.74 | 17,695,906.0 | -0.77% |
| 2025-11-13 | $283.5 | $278.0 | $5.51 | 17,997,667.0 | -2.89% |
| 2025-11-12 | $292.4 | $284.4 | $7.98 | 16,940,868.0 | -1.48% |
| 2025-11-11 | $292.3 | $287.9 | $4.46 | 14,101,804.0 | +0.40% |
| 2025-11-10 | $291.5 | $283.5 | $7.92 | 19,369,385.0 | +3.89% |
| 2025-11-07 | $284.5 | $275.7 | $8.76 | 21,888,545.0 | -1.98% |
| 2025-11-06 | $288.8 | $281.6 | $7.19 | 23,007,083.0 | +0.21% |
| 2025-11-05 | $286.7 | $277.9 | $8.82 | 19,669,262.0 | +2.41% |
| 2025-11-04 | $281.8 | $276.9 | $4.97 | 17,994,931.0 | -2.13% |
| 2025-11-03 | $285.9 | $280.4 | $5.57 | 19,609,705.0 | +0.82% |
| 2025-10-31 | $286.3 | $277.5 | $8.76 | 29,886,214.0 | -0.03% |
| 2025-10-30 | $291.9 | $280.4 | $11.48 | 48,388,788.0 | +2.45% |
| 2025-10-29 | $276.0 | $268.4 | $7.54 | 24,919,741.0 | +2.51% |
| 2025-10-28 | $271.4 | $267.2 | $4.21 | 19,981,174.0 | -0.56% |
| 2025-10-27 | $270.8 | $264.9 | $5.86 | 22,904,584.0 | +3.62% |
| 2025-10-24 | $262.5 | $256.1 | $6.41 | 18,361,522.0 | +2.67% |
| 2025-10-23 | $255.9 | $252.8 | $3.09 | 13,156,790.0 | +0.48% |
| 2025-10-22 | $257.2 | $250.5 | $6.73 | 19,362,475.0 | +0.47% |
| 2025-10-21 | $255.4 | $244.7 | $10.71 | 27,377,993.0 | -2.21% |
| 2025-10-20 | $257.9 | $254.6 | $3.28 | 13,699,059.0 | +1.27% |
| 2025-10-17 | $254.9 | $248.6 | $6.29 | 17,647,553.0 | +0.76% |
Alphabet Inc-Aktien (GOOG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alphabet Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GOOG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alphabet Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alphabet Inc-Aktien (GOOG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $292.4 | $271.4 | $20.95 | 205,971,062.0 | -1.72% |
| 2025-10 | $291.9 | $236.7 | $55.25 | 471,143,984.0 | +15.71% |
| 2025-09 | $256.7 | $207.0 | $49.74 | 526,596,936.0 | +14.06% |
| 2025-08 | $215.3 | $188.7 | $26.64 | 396,130,019.0 | +10.72% |
| 2025-07 | $199.0 | $173.9 | $25.09 | 538,000,689.0 | +8.72% |
| 2025-06 | $182.4 | $163.3 | $19.11 | 574,661,508.0 | +2.63% |
| 2025-05 | $178.1 | $149.5 | $28.64 | 624,869,239.0 | +7.43% |
| 2025-04 | $168.2 | $142.7 | $25.58 | 533,096,569.0 | +2.98% |
| 2025-03 | $176.9 | $152.2 | $24.69 | 433,414,456.0 | -9.28% |
| 2025-02 | $208.7 | $168.4 | $40.31 | 372,720,350.0 | -16.24% |
| 2025-01 | $207.1 | $188.7 | $18.42 | 304,308,997.0 | +7.96% |
Alphabet Inc-Aktien (GOOG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $202.9 | $170.3 | $32.61 | 403,413,445.0 | +13.02% |
| 2024-11 | $184.0 | $165.3 | $18.72 | 330,934,070.0 | -1.27% |
| 2024-10 | $183.8 | $161.1 | $22.67 | 363,635,209.0 | +3.29% |
| 2024-09 | $167.4 | $148.2 | $19.16 | 363,639,837.0 | +1.26% |
| 2024-08 | $175.7 | $156.6 | $19.08 | 366,312,546.0 | -4.64% |
| 2024-07 | $193.3 | $165.9 | $27.44 | 337,209,904.0 | -5.60% |
| 2024-06 | $187.5 | $172.4 | $15.05 | 326,868,024.0 | +5.44% |
| 2024-05 | $179.9 | $164.9 | $15.05 | 371,044,613.0 | +5.66% |
| 2024-04 | $176.4 | $151.1 | $25.34 | 473,880,151.0 | +8.13% |
| 2024-03 | $153.2 | $131.6 | $21.65 | 505,830,241.0 | +8.93% |
| 2024-02 | $150.7 | $136.6 | $14.06 | 474,122,885.0 | -1.42% |
| 2024-01 | $155.2 | $136.8 | $18.35 | 425,292,941.0 | +0.62% |
Alphabet Inc-Aktien (GOOG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $143.9 | $129.4 | $14.54 | 480,335,929.0 | +5.23% |
| 2023-11 | $141.1 | $124.9 | $16.17 | 403,032,893.0 | +6.88% |
| 2023-10 | $142.4 | $121.5 | $20.92 | 512,869,178.0 | -4.97% |
| 2023-09 | $139.9 | $128.2 | $11.74 | 388,706,371.0 | -4.00% |
| 2023-08 | $138.4 | $127.0 | $11.40 | 462,394,799.0 | +3.19% |
| 2023-07 | $134.1 | $115.8 | $18.24 | 523,356,577.0 | +10.04% |
| 2023-06 | $129.6 | $116.9 | $12.64 | 512,575,857.0 | -1.95% |
| 2023-05 | $127.0 | $104.5 | $22.55 | 610,050,401.0 | +14.00% |
| 2023-04 | $109.6 | $102.4 | $7.25 | 461,451,580.0 | +4.06% |
| 2023-03 | $107.5 | $89.77 | $17.74 | 725,549,346.0 | +15.17% |
| 2023-02 | $108.8 | $88.86 | $19.96 | 754,222,616.0 | -9.58% |
| 2023-01 | $101.6 | $85.57 | $16.01 | 526,385,273.0 | +12.55% |
0.78%
6.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):