Holen Sie sich die Stockscreener-App
170.89
1.06%
+1.75
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt GOOGL?
Forum
Prognose
Aktiensplit
Alphabet Inc-Aktien (GOOGL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-14 | $171.1 | $168.8 | $2.29 | 11,913,375.0 | +1.06% |
| 2024-05-13 | $169.3 | $164.0 | $5.28 | 29,228,711.0 | +0.29% |
| 2024-05-10 | $169.8 | $166.2 | $3.66 | 29,533,930.0 | -0.77% |
| 2024-05-09 | $170.7 | $168.2 | $2.51 | 14,526,146.0 | +0.34% |
| 2024-05-08 | $170.2 | $168.7 | $1.41 | 17,630,303.0 | -1.09% |
| 2024-05-07 | $171.8 | $168.4 | $3.37 | 27,392,375.0 | +1.87% |
| 2024-05-06 | $168.1 | $166.0 | $2.11 | 21,676,747.0 | +0.51% |
| 2024-05-03 | $168.0 | $163.1 | $4.91 | 33,908,810.0 | +0.37% |
| 2024-05-02 | $166.7 | $163.9 | $2.84 | 22,982,325.0 | +1.68% |
| 2024-05-01 | $167.1 | $163.1 | $4.03 | 31,999,403.0 | +0.66% |
| 2024-04-30 | $168.1 | $162.6 | $5.50 | 33,064,825.0 | -2.03% |
| 2024-04-29 | $169.6 | $165.2 | $4.34 | 45,474,168.0 | -3.37% |
| 2024-04-26 | $174.7 | $169.7 | $5.06 | 64,285,207.0 | +10.22% |
| 2024-04-25 | $156.5 | $150.9 | $5.62 | 53,971,902.0 | -1.97% |
| 2024-04-24 | $159.6 | $157.2 | $2.40 | 21,524,008.0 | +0.55% |
| 2024-04-23 | $159.0 | $156.3 | $2.69 | 20,404,437.0 | +1.27% |
| 2024-04-22 | $157.6 | $154.1 | $3.58 | 25,774,602.0 | +1.42% |
| 2024-04-19 | $156.4 | $152.3 | $4.06 | 31,742,811.0 | -1.23% |
| 2024-04-18 | $156.9 | $154.6 | $2.32 | 19,525,589.0 | +0.35% |
| 2024-04-17 | $157.1 | $154.6 | $2.50 | 20,789,342.0 | +0.69% |
| 2024-04-16 | $155.7 | $153.4 | $2.22 | 20,314,369.0 | -0.30% |
Alphabet Inc-Aktien (GOOGL) 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 GOOGL-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 (GOOGL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $171.8 | $163.1 | $8.71 | 240,792,125.0 | +5.01% |
| 2024-04 | $174.7 | $149.6 | $25.11 | 645,272,829.0 | +7.85% |
| 2024-03 | $152.3 | $130.7 | $21.59 | 669,765,020.0 | +9.01% |
| 2024-02 | $149.4 | $135.4 | $14.03 | 644,010,819.0 | -1.17% |
| 2024-01 | $153.8 | $135.2 | $18.63 | 574,475,789.0 | +0.29% |
Alphabet Inc-Aktien (GOOGL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $142.7 | $127.9 | $14.78 | 615,469,721.0 | +5.40% |
| 2023-11 | $139.4 | $123.7 | $15.70 | 525,684,492.0 | +6.81% |
| 2023-10 | $141.2 | $120.2 | $21.01 | 671,157,542.0 | -5.18% |
| 2023-09 | $139.2 | $127.2 | $11.94 | 472,124,395.0 | -3.90% |
| 2023-08 | $138.0 | $126.4 | $11.62 | 587,967,598.0 | +2.60% |
| 2023-07 | $133.7 | $115.3 | $18.39 | 707,800,301.0 | +10.88% |
| 2023-06 | $129.0 | $116.1 | $12.94 | 642,777,175.0 | -2.58% |
| 2023-05 | $126.4 | $103.7 | $22.72 | 804,443,330.0 | +14.47% |
| 2023-04 | $109.2 | $101.9 | $7.24 | 604,124,420.0 | +3.48% |
| 2023-03 | $106.6 | $89.42 | $17.17 | 857,961,044.0 | +15.18% |
| 2023-02 | $108.2 | $88.58 | $19.61 | 952,579,021.0 | -8.88% |
| 2023-01 | $100.3 | $84.86 | $15.46 | 672,829,397.0 | +12.03% |
Alphabet Inc-Aktien (GOOGL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $102.2 | $85.94 | $16.31 | 602,247,538.0 | -12.63% |
| 2022-11 | $101.0 | $83.34 | $17.70 | 716,500,668.0 | +6.86% |
| 2022-10 | $104.8 | $91.80 | $13.02 | 681,532,209.0 | -1.19% |
| 2022-09 | $111.6 | $95.56 | $16.06 | 613,133,575.0 | -11.62% |
| 2022-08 | $122.4 | $107.8 | $14.63 | 515,631,281.0 | -6.96% |
| 2022-07 | $119.7 | $104.1 | $15.62 | 789,177,052.0 | +6.75% |
| 2022-06 | $119.3 | $105.0 | $14.30 | 770,845,280.0 | -4.22% |
| 2022-05 | $122.9 | $101.9 | $20.97 | 849,996,180.0 | -0.30% |
| 2022-04 | $143.7 | $112.7 | $30.98 | 760,759,140.0 | -17.95% |
| 2022-03 | $143.8 | $125.3 | $18.52 | 727,551,420.0 | +2.97% |
| 2022-02 | $151.5 | $125.0 | $26.59 | 925,691,400.0 | -0.18% |
| 2022-01 | $146.5 | $124.5 | $21.98 | 767,266,040.0 | -6.59% |
0.02%
1.62%
Kapitalisierung:
|
Volumen (24h):