Holen Sie sich die Stockscreener-App
172.96
0.24%
-0.42
Vorhandelsmarkt:
172.84
-0.12
-0.07%
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 |
|---|---|---|---|---|---|
| 2025-05-29 | $175.4 | $171.8 | $3.62 | 21,147,862.0 | -0.24% |
| 2025-05-28 | $176.5 | $173.0 | $3.47 | 24,080,641.0 | -0.34% |
| 2025-05-27 | $174.3 | $171.2 | $3.08 | 24,272,673.0 | +2.59% |
| 2025-05-23 | $171.2 | $169.3 | $1.95 | 24,895,471.0 | -1.39% |
| 2025-05-22 | $178.1 | $171.9 | $6.25 | 44,904,525.0 | +1.13% |
| 2025-05-21 | $174.5 | $164.9 | $9.64 | 45,469,062.0 | +2.87% |
| 2025-05-20 | $169.7 | $164.3 | $5.42 | 34,034,810.0 | -1.52% |
| 2025-05-19 | $167.9 | $165.4 | $2.53 | 20,844,714.0 | +0.26% |
| 2025-05-16 | $170.7 | $166.9 | $3.70 | 35,691,701.0 | +1.23% |
| 2025-05-15 | $167.5 | $163.8 | $3.67 | 22,657,373.0 | -0.85% |
| 2025-05-14 | $168.3 | $160.9 | $7.41 | 31,696,979.0 | +3.68% |
| 2025-05-13 | $162.1 | $157.6 | $4.48 | 24,731,180.0 | +0.82% |
| 2025-05-12 | $160.4 | $157.9 | $2.55 | 31,801,695.0 | +3.37% |
| 2025-05-09 | $156.4 | $153.8 | $2.60 | 21,970,674.0 | -0.88% |
| 2025-05-08 | $157.4 | $154.1 | $3.31 | 38,259,228.0 | +1.93% |
| 2025-05-07 | $167.0 | $149.5 | $17.50 | 78,521,951.0 | -7.51% |
| 2025-05-06 | $166.7 | $163.1 | $3.61 | 10,567,367.0 | -0.51% |
| 2025-05-05 | $167.1 | $164.5 | $2.63 | 15,282,565.0 | +0.14% |
| 2025-05-02 | $166.7 | $163.7 | $3.04 | 16,816,130.0 | +1.86% |
| 2025-05-01 | $163.9 | $160.9 | $3.01 | 21,798,084.0 | +1.18% |
| 2025-04-30 | $161.4 | $157.2 | $4.22 | 20,391,791.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $178.1 | $149.5 | $28.64 | 610,592,547.0 | +7.50% |
| 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% |
0.29%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):