Holen Sie sich die Stockscreener-App
201.96
0.68%
-1.38
Handel nachbörslich:
201.80
-0.16
-0.08%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt GOOGL?
Forum
Prognose
Aktiensplit
Alphabet Inc-Aktien (GOOGL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $204.5 | $197.5 | $7.02 | 28,302,034.0 | -0.68% |
| 2025-08-12 | $204.5 | $200.6 | $3.91 | 30,382,379.0 | +1.16% |
| 2025-08-11 | $201.5 | $199.1 | $2.41 | 25,795,626.0 | -0.21% |
| 2025-08-08 | $202.6 | $197.2 | $5.44 | 39,092,510.0 | +2.49% |
| 2025-08-07 | $197.5 | $194.3 | $3.21 | 25,981,022.0 | +0.22% |
| 2025-08-06 | $196.6 | $193.7 | $2.96 | 21,473,035.0 | +0.73% |
| 2025-08-05 | $197.9 | $193.9 | $3.97 | 31,526,137.0 | -0.19% |
| 2025-08-04 | $195.3 | $190.1 | $5.15 | 31,460,579.0 | +3.12% |
| 2025-08-01 | $190.8 | $187.8 | $3.01 | 34,757,891.0 | -1.44% |
| 2025-07-31 | $196.0 | $191.1 | $4.90 | 51,059,906.0 | -2.36% |
| 2025-07-30 | $197.6 | $194.7 | $2.91 | 32,125,074.0 | +0.40% |
| 2025-07-29 | $195.9 | $192.1 | $3.84 | 40,751,368.0 | +1.65% |
| 2025-07-28 | $194.1 | $190.8 | $3.21 | 38,046,709.0 | -0.31% |
| 2025-07-25 | $194.3 | $191.3 | $3.07 | 39,678,905.0 | +0.53% |
| 2025-07-24 | $197.9 | $191.0 | $6.95 | 74,725,260.0 | +1.02% |
| 2025-07-23 | $190.9 | $189.2 | $1.67 | 27,484,859.0 | -0.58% |
| 2025-07-22 | $191.6 | $187.5 | $4.19 | 42,518,014.0 | +0.65% |
| 2025-07-21 | $190.3 | $186.2 | $4.13 | 45,398,527.0 | +2.72% |
| 2025-07-18 | $186.4 | $183.7 | $2.71 | 33,822,420.0 | +0.81% |
| 2025-07-17 | $184.1 | $180.5 | $3.58 | 31,972,881.0 | +0.33% |
| 2025-07-16 | $184.3 | $182.0 | $2.30 | 33,028,891.0 | +0.53% |
| 2025-07-15 | $184.2 | $181.6 | $2.62 | 33,202,521.0 | +0.24% |
Alphabet Inc-Aktien (GOOGL) 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 GOOGL-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 (GOOGL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $204.5 | $187.8 | $16.71 | 297,073,247.0 | +5.24% |
| 2025-07 | $197.9 | $172.8 | $25.18 | 823,750,482.0 | +8.89% |
| 2025-06 | $181.2 | $162.0 | $19.23 | 837,887,320.0 | +2.61% |
| 2025-05 | $176.8 | $147.8 | $28.93 | 934,579,547.0 | +8.15% |
| 2025-04 | $166.1 | $140.5 | $25.57 | 835,718,827.0 | +2.69% |
| 2025-03 | $175.0 | $150.7 | $24.31 | 647,035,973.0 | -9.18% |
| 2025-02 | $207.1 | $166.8 | $40.28 | 593,149,077.0 | -16.54% |
| 2025-01 | $205.5 | $187.4 | $18.12 | 475,351,572.0 | +7.78% |
Alphabet Inc-Aktien (GOOGL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $201.4 | $168.6 | $32.85 | 586,796,527.0 | +13.19% |
| 2024-11 | $182.5 | $163.7 | $18.79 | 496,963,434.0 | -1.26% |
| 2024-10 | $182.0 | $159.7 | $22.28 | 535,513,185.0 | +3.17% |
| 2024-09 | $166.2 | $147.2 | $18.94 | 503,939,842.0 | +1.51% |
| 2024-08 | $174.1 | $154.9 | $19.12 | 524,557,783.0 | -4.76% |
| 2024-07 | $191.8 | $164.1 | $27.69 | 507,395,542.0 | -5.82% |
| 2024-06 | $186.1 | $171.2 | $14.89 | 425,474,774.0 | +5.59% |
| 2024-05 | $178.8 | $163.1 | $15.72 | 512,025,064.0 | +5.97% |
| 2024-04 | $174.7 | $149.6 | $25.11 | 645,272,829.0 | +7.85% |
| 2024-03 | $152.3 | $130.7 | $21.59 | 669,765,020.0 | +9.01% |
| 2024-02 | $149.4 | $135.4 | $14.03 | 644,010,819.0 | -1.17% |
| 2024-01 | $153.8 | $135.2 | $18.63 | 574,475,789.0 | +0.29% |
Alphabet Inc-Aktien (GOOGL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $142.7 | $127.9 | $14.78 | 615,469,721.0 | +5.40% |
| 2023-11 | $139.4 | $123.7 | $15.70 | 525,684,492.0 | +6.81% |
| 2023-10 | $141.2 | $120.2 | $21.01 | 671,157,542.0 | -5.18% |
| 2023-09 | $139.2 | $127.2 | $11.94 | 472,124,395.0 | -3.90% |
| 2023-08 | $138.0 | $126.4 | $11.62 | 587,967,598.0 | +2.60% |
| 2023-07 | $133.7 | $115.3 | $18.39 | 707,800,301.0 | +10.88% |
| 2023-06 | $129.0 | $116.1 | $12.94 | 642,777,175.0 | -2.58% |
| 2023-05 | $126.4 | $103.7 | $22.72 | 804,443,330.0 | +14.47% |
| 2023-04 | $109.2 | $101.9 | $7.24 | 604,124,420.0 | +3.48% |
| 2023-03 | $106.6 | $89.42 | $17.17 | 857,961,044.0 | +15.18% |
| 2023-02 | $108.2 | $88.58 | $19.61 | 952,579,021.0 | -8.88% |
| 2023-01 | $100.3 | $84.86 | $15.46 | 672,829,397.0 | +12.03% |
0.55%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):