Holen Sie sich die Stockscreener-App
203.03
0.55%
-1.13
Handel nachbörslich:
202.53
-0.50
-0.25%
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $205.4 | $198.6 | $6.79 | 19,547,190.0 | -0.55% |
| 2025-08-12 | $205.1 | $201.4 | $3.73 | 19,840,681.0 | +1.25% |
| 2025-08-11 | $202.2 | $199.8 | $2.36 | 16,645,038.0 | -0.23% |
| 2025-08-08 | $203.4 | $197.9 | $5.53 | 24,176,860.0 | +2.44% |
| 2025-08-07 | $198.4 | $195.2 | $3.15 | 14,274,317.0 | +0.18% |
| 2025-08-06 | $197.4 | $194.5 | $2.91 | 15,343,642.0 | +0.82% |
| 2025-08-05 | $198.7 | $194.7 | $4.02 | 18,961,708.0 | -0.22% |
| 2025-08-04 | $196.1 | $190.9 | $5.16 | 23,981,969.0 | +3.05% |
| 2025-08-01 | $191.6 | $188.7 | $2.92 | 21,193,691.0 | -1.51% |
| 2025-07-31 | $196.8 | $192.1 | $4.75 | 27,692,551.0 | -2.32% |
| 2025-07-30 | $198.5 | $195.6 | $2.92 | 20,979,822.0 | +0.51% |
| 2025-07-29 | $196.7 | $193.0 | $3.67 | 31,833,934.0 | +1.56% |
| 2025-07-28 | $194.8 | $191.9 | $2.97 | 25,505,472.0 | -0.34% |
| 2025-07-25 | $195.3 | $192.1 | $3.15 | 31,061,129.0 | +0.46% |
| 2025-07-24 | $199.0 | $191.9 | $7.02 | 45,149,758.0 | +0.88% |
| 2025-07-23 | $192.1 | $190.5 | $1.60 | 17,705,903.0 | -0.31% |
| 2025-07-22 | $193.4 | $188.5 | $4.87 | 24,858,457.0 | +0.50% |
| 2025-07-21 | $191.3 | $187.1 | $4.21 | 24,521,536.0 | +2.80% |
| 2025-07-18 | $187.4 | $184.7 | $2.63 | 20,988,609.0 | +0.67% |
| 2025-07-17 | $185.2 | $181.5 | $3.69 | 21,595,504.0 | +0.51% |
| 2025-07-16 | $185.3 | $183.1 | $2.26 | 21,110,722.0 | +0.37% |
| 2025-07-15 | $185.4 | $182.4 | $3.02 | 23,822,100.0 | +0.16% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $205.4 | $188.7 | $16.73 | 193,512,286.0 | +5.27% |
| 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% |
Alphabet Inc-Aktien (GOOG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $143.9 | $129.4 | $14.54 | 480,335,929.0 | +5.23% |
| 2023-11 | $141.1 | $124.9 | $16.17 | 403,032,893.0 | +6.88% |
| 2023-10 | $142.4 | $121.5 | $20.92 | 512,869,178.0 | -4.97% |
| 2023-09 | $139.9 | $128.2 | $11.74 | 388,706,371.0 | -4.00% |
| 2023-08 | $138.4 | $127.0 | $11.40 | 462,394,799.0 | +3.19% |
| 2023-07 | $134.1 | $115.8 | $18.24 | 523,356,577.0 | +10.04% |
| 2023-06 | $129.6 | $116.9 | $12.64 | 512,575,857.0 | -1.95% |
| 2023-05 | $127.0 | $104.5 | $22.55 | 610,050,401.0 | +14.00% |
| 2023-04 | $109.6 | $102.4 | $7.25 | 461,451,580.0 | +4.06% |
| 2023-03 | $107.5 | $89.77 | $17.74 | 725,549,346.0 | +15.17% |
| 2023-02 | $108.8 | $88.86 | $19.96 | 754,222,616.0 | -9.58% |
| 2023-01 | $101.6 | $85.57 | $16.01 | 526,385,273.0 | +12.55% |
0.68%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):