Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Alphabet Inc | GOOG | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
103,63 | 103,5475 | 107,45 | 103,47 |
GOOG Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 97,85 | 108,82 | 97,79 | 104,60 | 31.478.975 | 9,11 | 9,31% |
1 Monat | 86,72 | 108,82 | 86,70 | 98,65 | 28.586.461 | 20,24 | 23,34% |
3 Monate | 98,64 | 108,82 | 85,57 | 95,63 | 25.012.261 | 8,32 | 8,43% |
6 Monate | 119,12 | 123,26 | 83,45 | 98,98 | 25.448.755 | -12,16 | -10,21% |
1 Jahr | 143,6905 | 144,1625 | 83,45 | 101,55 | 15.199.074 | -36,73 | -25,56% |
3 Jahre | 73,365 | 152,10 | 50,6768 | 100,59 | 6.071.612 | 33,59 | 45,79% |
5 Jahre | 54,077 | 152,10 | 48,4405 | 94,54 | 4.260.961 | 52,88 | 97,79% |
GOOG 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
07 Feb 2023 | 103,47 | -1,75 | -1,66% | 102,685 | 104,70 | 102,21 | 25.553.847 |
04 Feb 2023 | 105,22 | -3,58 | -3,29% | 103,55 | 108,02 | 103,30 | 36.807.887 |
03 Feb 2023 | 108,80 | 7,37 | 7,27% | 106,73 | 108,82 | 106,57 | 46.443.659 |
02 Feb 2023 | 101,43 | 1,56 | 1,56% | 99,74 | 102,1899 | 98,42 | 26.298.307 |
01 Feb 2023 | 99,87 | 1,92 | 1,96% | 97,85 | 99,91 | 97,79 | 22.291.174 |
31 Jan 2023 | 97,95 | -2,76 | -2,74% | 98,745 | 99,4088 | 97,52 | 24.342.335 |
28 Jan 2023 | 100,71 | 1,55 | 1,56% | 99,05 | 101,58 | 98,97 | 29.265.805 |
27 Jan 2023 | 99,16 | 2,43 | 2,51% | 98,28 | 99,21 | 96,82 | 24.173.687 |
26 Jan 2023 | 96,73 | -2,48 | -2,5% | 97,20 | 97,72 | 95,262 | 30.845.982 |
25 Jan 2023 | 99,21 | -2,00 | -1,98% | 99,55 | 101,08 | 98,70 | 29.829.912 |
24 Jan 2023 | 101,21 | 1,93 | 1,94% | 99,13 | 101,40 | 98,75 | 31.755.721 |
21 Jan 2023 | 99,28 | 5,37 | 5,72% | 95,94 | 99,42 | 95,91 | 53.632.811 |
20 Jan 2023 | 93,91 | 2,13 | 2,32% | 91,39 | 94,40 | 91,40 | 29.194.095 |
19 Jan 2023 | 91,78 | -0,38 | -0,41% | 92,94 | 93,58 | 91,40 | 19.615.065 |
18 Jan 2023 | 92,16 | -0,64 | -0,69% | 92,78 | 92,97 | 90,845 | 22.925.615 |
14 Jan 2023 | 92,80 | 0,89 | 0,97% | 91,528 | 92,955 | 90,93 | 18.611.989 |
13 Jan 2023 | 91,91 | -0,35 | -0,38% | 92,20 | 92,62 | 90,59 | 22.747.163 |
12 Jan 2023 | 92,26 | 3,02 | 3,38% | 90,01 | 92,45 | 89,74 | 25.960.473 |
11 Jan 2023 | 89,24 | 0,44 | 0,5% | 86,72 | 89,475 | 86,70 | 22.847.229 |
10 Jan 2023 | 88,80 | 0,64 | 0,73% | 89,195 | 90,83 | 88,58 | 22.970.745 |