Holen Sie sich die Stockscreener-App
317.75
1.05%
3.30
Handel nachbörslich:
317.90
0.15
+0.05%
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 |
|---|---|---|---|---|---|
| 2025-12-09 | $318.7 | $312.6 | $6.09 | 14,118,530.0 | +1.05% |
| 2025-12-08 | $321.2 | $311.9 | $9.32 | 21,861,119.0 | -2.37% |
| 2025-12-05 | $323.8 | $320.0 | $3.85 | 15,660,190.0 | +1.34% |
| 2025-12-04 | $323.1 | $315.6 | $7.51 | 16,072,389.0 | -0.87% |
| 2025-12-03 | $322.0 | $314.3 | $7.76 | 30,588,566.0 | +1.46% |
| 2025-12-02 | $318.6 | $314.2 | $4.38 | 24,608,108.0 | +0.29% |
| 2025-12-01 | $319.6 | $314.0 | $5.65 | 28,434,385.0 | -1.56% |
| 2025-11-28 | $326.9 | $316.9 | $9.94 | 19,768,171.0 | -0.05% |
| 2025-11-26 | $325.0 | $317.2 | $7.79 | 29,718,011.0 | -1.04% |
| 2025-11-25 | $328.7 | $317.8 | $10.85 | 50,652,295.0 | +1.62% |
| 2025-11-24 | $319.8 | $309.4 | $10.40 | 54,416,970.0 | +6.28% |
| 2025-11-21 | $304.0 | $294.4 | $9.60 | 43,503,124.0 | +3.33% |
| 2025-11-20 | $306.9 | $289.2 | $17.72 | 34,435,991.0 | -1.03% |
| 2025-11-19 | $304.2 | $287.7 | $16.58 | 42,553,153.0 | +2.82% |
| 2025-11-18 | $289.4 | $279.0 | $10.43 | 29,580,351.0 | -0.22% |
| 2025-11-17 | $294.5 | $284.2 | $10.29 | 34,154,428.0 | +3.11% |
| 2025-11-14 | $279.1 | $271.4 | $7.74 | 17,695,906.0 | -0.77% |
| 2025-11-13 | $283.5 | $278.0 | $5.51 | 17,997,667.0 | -2.89% |
| 2025-11-12 | $292.4 | $284.4 | $7.98 | 16,940,868.0 | -1.48% |
| 2025-11-11 | $292.3 | $287.9 | $4.46 | 14,101,804.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $323.8 | $311.9 | $11.92 | 165,461,817.0 | -0.74% |
| 2025-11 | $328.7 | $271.4 | $57.26 | 527,057,650.0 | +13.59% |
| 2025-10 | $291.9 | $236.7 | $55.25 | 471,143,984.0 | +15.71% |
| 2025-09 | $256.7 | $207.0 | $49.74 | 526,596,936.0 | +14.06% |
| 2025-08 | $215.3 | $188.7 | $26.64 | 396,130,019.0 | +10.72% |
| 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% |
1.07%
1.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):