Holen Sie sich die Stockscreener-App
360.67
1.38%
-5.09
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 |
|---|---|---|---|---|---|
| 2026-06-08 | $363.4 | $357.9 | $5.49 | 14,102,339.0 | -1.36% |
| 2026-06-05 | $369.2 | $361.6 | $7.57 | 23,285,117.0 | -0.95% |
| 2026-06-04 | $369.9 | $354.8 | $15.06 | 37,711,671.0 | +3.82% |
| 2026-06-03 | $362.5 | $354.4 | $8.12 | 42,721,055.0 | -0.76% |
| 2026-06-02 | $369.8 | $355.0 | $14.79 | 33,696,937.0 | -3.81% |
| 2026-06-01 | $374.6 | $369.7 | $4.89 | 17,077,579.0 | -1.02% |
| 2026-05-29 | $381.6 | $374.3 | $7.35 | 47,128,832.0 | -2.51% |
| 2026-05-28 | $390.0 | $381.2 | $8.75 | 20,135,317.0 | +0.34% |
| 2026-05-27 | $389.7 | $382.0 | $7.73 | 16,554,570.0 | -0.00% |
| 2026-05-26 | $385.4 | $379.1 | $6.25 | 16,093,219.0 | +1.44% |
| 2026-05-22 | $384.9 | $378.3 | $6.61 | 13,119,782.0 | -1.07% |
| 2026-05-21 | $388.7 | $379.5 | $9.20 | 16,737,816.0 | -0.37% |
| 2026-05-20 | $390.7 | $380.0 | $10.70 | 16,424,872.0 | +0.00% |
| 2026-05-19 | $393.4 | $383.0 | $10.36 | 24,766,080.0 | -2.09% |
| 2026-05-18 | $404.5 | $390.9 | $13.57 | 18,441,206.0 | -0.05% |
| 2026-05-15 | $395.9 | $389.8 | $6.12 | 16,327,731.0 | -0.97% |
| 2026-05-14 | $399.1 | $392.7 | $6.38 | 13,775,186.0 | -0.47% |
| 2026-05-13 | $399.9 | $381.6 | $18.35 | 18,095,895.0 | +3.97% |
| 2026-05-12 | $386.4 | $379.7 | $6.72 | 16,991,995.0 | -0.76% |
| 2026-05-11 | $394.3 | $386.2 | $8.10 | 16,189,449.0 | -2.59% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $374.6 | $354.4 | $20.22 | 168,594,698.0 | -4.16% |
| 2026-05 | $404.5 | $374.3 | $30.17 | 381,872,068.0 | -1.44% |
| 2026-04 | $382.6 | $287.6 | $95.06 | 362,425,308.0 | +33.15% |
| 2026-03 | $311.1 | $271.5 | $39.53 | 453,234,919.0 | -7.89% |
| 2026-02 | $350.1 | $296.9 | $53.25 | 486,469,032.0 | -8.01% |
| 2026-01 | $342.3 | $310.6 | $31.64 | 412,688,773.0 | +7.88% |
Alphabet Inc-Aktien (GOOG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $323.8 | $297.4 | $26.38 | 415,087,206.0 | -1.74% |
| 2025-11 | $328.7 | $271.4 | $57.26 | 527,057,650.0 | +13.59% |
| 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% |
1.10%
1.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):