Holen Sie sich die Stockscreener-App
251.51
2.05%
5.06
Handel nachbörslich:
251.39
-0.12
-0.05%
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 |
|---|---|---|---|---|---|
| 2025-10-06 | $252.2 | $245.7 | $6.51 | 18,276,361.0 | +2.05% |
| 2025-10-03 | $247.1 | $242.5 | $4.65 | 19,925,353.0 | +0.01% |
| 2025-10-02 | $247.6 | $243.1 | $4.53 | 20,614,172.0 | +0.36% |
| 2025-10-01 | $247.2 | $239.2 | $7.95 | 23,943,378.0 | +0.82% |
| 2025-09-30 | $243.7 | $239.6 | $4.10 | 22,508,563.0 | -0.33% |
| 2025-09-29 | $251.6 | $243.2 | $8.45 | 23,041,491.0 | -1.14% |
| 2025-09-26 | $250.1 | $246.6 | $3.48 | 16,625,157.0 | +0.25% |
| 2025-09-25 | $247.3 | $241.7 | $5.66 | 17,242,209.0 | -0.51% |
| 2025-09-24 | $253.0 | $247.2 | $5.74 | 16,016,498.0 | -1.79% |
| 2025-09-23 | $254.8 | $251.1 | $3.68 | 17,297,939.0 | -0.21% |
| 2025-09-22 | $256.3 | $250.8 | $5.50 | 20,021,388.0 | -0.92% |
| 2025-09-19 | $256.7 | $252.1 | $4.63 | 41,407,322.0 | +1.15% |
| 2025-09-18 | $254.1 | $250.1 | $4.03 | 21,119,856.0 | +0.99% |
| 2025-09-17 | $251.9 | $246.6 | $5.37 | 20,407,481.0 | -0.62% |
| 2025-09-16 | $253.2 | $249.7 | $3.51 | 24,469,830.0 | -0.14% |
| 2025-09-15 | $252.7 | $245.0 | $7.77 | 29,851,244.0 | +4.30% |
| 2025-09-12 | $242.4 | $238.5 | $3.92 | 14,536,990.0 | +0.25% |
| 2025-09-11 | $242.6 | $236.6 | $5.99 | 21,254,745.0 | +0.51% |
| 2025-09-10 | $242.1 | $238.1 | $3.97 | 19,958,793.0 | -0.16% |
| 2025-09-09 | $240.6 | $233.4 | $7.21 | 22,666,060.0 | +2.47% |
| 2025-09-08 | $238.4 | $233.7 | $4.67 | 23,089,096.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $252.2 | $239.2 | $13.00 | 101,035,625.0 | +3.27% |
| 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% |
2.07%
0.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):