Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Alphabet Inc | GOOG | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
159,10 | 158,82 | 160,77 | 159,92 |
GOOG Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 157,16 | 160,77 | 153,925 | 157,47 | 17.012.658 | 3,23 | 2,06% |
1 Monat | 152,155 | 161,70 | 150,14 | 156,25 | 18.330.024 | 8,23 | 5,41% |
3 Monate | 145,41 | 161,70 | 131,55 | 146,20 | 23.039.066 | 14,98 | 10,30% |
6 Monate | 139,155 | 161,70 | 121,46 | 141,45 | 22.453.364 | 21,24 | 15,26% |
1 Jahr | 106,05 | 161,70 | 103,27 | 133,36 | 22.941.904 | 54,34 | 51,24% |
3 Jahre | 115,9755 | 161,70 | 83,45 | 117,82 | 15.263.411 | 44,41 | 38,30% |
5 Jahre | 63,206 | 161,70 | 50,6768 | 114,79 | 9.759.919 | 97,18 | 153,76% |
GOOG 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
24 Apr 2024 | 159,92 | 1,97 | 1,25% | 158,59 | 160,48 | 157,965 | 16.086.597 |
23 Apr 2024 | 157,95 | 2,23 | 1,43% | 155,94 | 159,185 | 155,66 | 17.231.236 |
20 Apr 2024 | 155,72 | -1,74 | -1,11% | 157,75 | 157,84 | 153,925 | 21.507.536 |
19 Apr 2024 | 157,46 | 0,58 | 0,37% | 156,99 | 158,485 | 156,21 | 14.009.299 |
18 Apr 2024 | 156,88 | 0,88 | 0,56% | 157,16 | 158,681 | 156,135 | 16.228.620 |
17 Apr 2024 | 156,00 | -0,33 | -0,21% | 155,77 | 157,23 | 155,05 | 15.404.370 |
16 Apr 2024 | 156,33 | -2,86 | -1,80% | 160,38 | 160,83 | 156,15 | 21.121.112 |
13 Apr 2024 | 159,19 | -1,60 | -1,00% | 159,405 | 161,70 | 158,60 | 16.974.529 |
12 Apr 2024 | 160,79 | 3,13 | 1,99% | 158,34 | 161,1199 | 157,9501 | 17.841.089 |
11 Apr 2024 | 157,66 | -0,48 | -0,30% | 157,88 | 158,1227 | 156,21 | 16.333.458 |
10 Apr 2024 | 158,14 | 2,00 | 1,28% | 157,42 | 159,89 | 156,64 | 21.522.937 |
09 Apr 2024 | 156,14 | 2,20 | 1,43% | 154,015 | 156,655 | 153,99 | 16.634.619 |
06 Apr 2024 | 153,94 | 2,00 | 1,32% | 151,58 | 154,84 | 151,081 | 16.291.326 |
05 Apr 2024 | 151,94 | -4,43 | -2,83% | 155,08 | 156,18 | 151,88 | 24.149.986 |
04 Apr 2024 | 156,37 | 0,50 | 0,32% | 154,92 | 156,55 | 154,1321 | 17.217.558 |
03 Apr 2024 | 155,87 | -0,63 | -0,40% | 154,75 | 155,99 | 153,46 | 17.588.766 |
02 Apr 2024 | 156,50 | 4,24 | 2,78% | 151,83 | 157,00 | 151,65 | 24.403.119 |
28 Mär 2024 | 152,26 | 0,32 | 0,21% | 152,00 | 152,67 | 151,33 | 21.108.358 |
27 Mär 2024 | 151,94 | 0,24 | 0,16% | 152,155 | 152,69 | 150,14 | 16.615.938 |
26 Mär 2024 | 151,70 | 0,55 | 0,36% | 151,21 | 153,20 | 151,03 | 19.297.621 |
25 Mär 2024 | 151,15 | -0,62 | -0,41% | 150,95 | 151,456 | 148,80 | 15.101.337 |