Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Alphabet Inc | GOOGL | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
151,33 | 150,87 | 156,40 | 159,13 |
GOOGL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 155,32 | 159,565 | 151,14 | 156,52 | 24.564.704 | 0,68 | 0,44% |
1 Monat | 150,84 | 160,2225 | 149,60 | 155,27 | 25.257.047 | 5,16 | 3,42% |
3 Monate | 142,12 | 160,2225 | 130,665 | 145,32 | 30.622.316 | 13,88 | 9,77% |
6 Monate | 128,16 | 160,2225 | 120,2057 | 140,31 | 30.032.920 | 27,84 | 21,72% |
1 Jahr | 105,825 | 160,2225 | 102,63 | 132,55 | 30.302.133 | 50,18 | 47,41% |
3 Jahre | 115,1585 | 160,2225 | 83,34 | 117,81 | 19.355.120 | 40,84 | 35,47% |
5 Jahre | 63,5295 | 160,2225 | 50,4435 | 115,25 | 12.253.199 | 92,47 | 145,56% |
GOOGL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Apr 2024 | 159,13 | 0,87 | 0,55% | 157,49 | 159,565 | 157,19 | 22.790.440 |
24 Apr 2024 | 158,26 | 1,98 | 1,27% | 156,90 | 158,97 | 156,28 | 21.105.695 |
23 Apr 2024 | 156,28 | 2,19 | 1,42% | 154,31 | 157,64 | 154,06 | 26.461.255 |
20 Apr 2024 | 154,09 | -1,92 | -1,23% | 156,22 | 156,36 | 152,30 | 32.591.919 |
19 Apr 2024 | 156,01 | 0,54 | 0,35% | 155,32 | 156,94 | 154,62 | 19.874.209 |
18 Apr 2024 | 155,47 | 1,07 | 0,69% | 155,54 | 157,08 | 154,58 | 21.745.761 |
17 Apr 2024 | 154,40 | -0,46 | -0,30% | 154,19 | 155,65 | 153,43 | 18.443.532 |
16 Apr 2024 | 154,86 | -2,87 | -1,82% | 158,88 | 159,24 | 154,59 | 27.118.373 |
13 Apr 2024 | 157,73 | -1,68 | -1,05% | 157,96 | 160,2225 | 157,14 | 25.338.947 |
12 Apr 2024 | 159,41 | 3,27 | 2,09% | 156,91 | 159,68 | 156,46 | 27.160.857 |
11 Apr 2024 | 156,14 | -0,46 | -0,29% | 156,21 | 156,605 | 154,68 | 21.608.464 |
10 Apr 2024 | 156,60 | 1,75 | 1,13% | 156,03 | 158,55 | 155,19 | 31.077.730 |
09 Apr 2024 | 154,85 | 2,35 | 1,54% | 152,78 | 155,27 | 152,61 | 20.689.739 |
06 Apr 2024 | 152,50 | 1,97 | 1,31% | 150,03 | 153,42 | 149,88 | 22.436.827 |
05 Apr 2024 | 150,53 | -4,39 | -2,83% | 153,50 | 154,77 | 150,45 | 34.686.383 |
04 Apr 2024 | 154,92 | 0,36 | 0,23% | 153,60 | 155,08 | 152,73 | 24.659.236 |
03 Apr 2024 | 154,56 | -0,93 | -0,60% | 153,50 | 154,70 | 152,15 | 22.005.489 |
02 Apr 2024 | 155,49 | 4,56 | 3,02% | 150,67 | 155,74 | 150,61 | 28.386.091 |
28 Mär 2024 | 150,93 | 0,06 | 0,04% | 150,84 | 151,43 | 150,17 | 24.479.435 |
27 Mär 2024 | 150,87 | 0,20 | 0,13% | 151,18 | 151,635 | 148,90 | 22.866.446 |
26 Mär 2024 | 150,67 | 0,60 | 0,40% | 150,22 | 152,256 | 149,98 | 22.132.398 |
25 Mär 2024 | 150,07 | -0,70 | -0,46% | 149,94 | 150,375 | 147,82 | 19.222.552 |