Alphabet Inc. Class C GOOG
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$346,13+5,39 (+1,58 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $340,74 | +1,01 % | $340,65 | $349,05 | $337,72 | 24,13M |
| 2026-09-29 | $337,32 | -0,54 % | $338,54 | $339,64 | $335,02 | 14,00M |
| 2026-09-28 | $339,16 | -0,56 % | $337,60 | $340,11 | $336,60 | 13,87M |
| 2026-09-25 | $341,08 | +0,61 % | $338,92 | $343,60 | $337,91 | 13,86M |
| 2026-09-24 | $339,01 | +1,20 % | $333,00 | $339,31 | $332,81 | 15,97M |
| 2026-09-23 | $334,98 | -3,58 % | $346,30 | $346,33 | $334,20 | 23,28M |
| 2026-09-22 | $347,41 | -0,99 % | $353,24 | $359,98 | $345,74 | 20,17M |
| 2026-09-21 | $350,87 | +1,88 % | $346,19 | $353,30 | $344,80 | 18,25M |
| 2026-09-18 | $344,41 | +0,21 % | $351,22 | $355,13 | $343,87 | 34,11M |
| 2026-09-17 | $343,68 | +1,27 % | $345,00 | $345,96 | $340,50 | 15,32M |
| 2026-09-16 | $339,36 | -0,61 % | $343,36 | $344,70 | $337,45 | 12,87M |
| 2026-09-15 | $341,43 | -1,24 % | $343,34 | $344,36 | $339,18 | 13,36M |
| 2026-09-14 | $345,71 | +3,06 % | $339,11 | $346,45 | $338,74 | 22,48M |
| 2026-09-11 | $335,45 | +1,53 % | $332,73 | $339,95 | $332,55 | 15,82M |
| 2026-09-10 | $330,39 | +0,61 % | $326,08 | $330,89 | $325,65 | 16,42M |
| 2026-09-09 | $328,38 | -2,09 % | $329,12 | $329,34 | $325,63 | 19,33M |
| 2026-09-08 | $335,38 | +0,02 % | $331,99 | $336,48 | $330,39 | 14,15M |
| 2026-09-04 | $335,31 | -1,11 % | $339,18 | $340,18 | $333,75 | 12,70M |
| 2026-09-03 | $339,08 | +1,59 % | $336,51 | $340,85 | $336,31 | 12,86M |
| 2026-09-02 | $333,78 | +0,53 % | $330,77 | $336,51 | $329,52 | 13,00M |
| 2026-09-01 | $332,03 | -1,01 % | $332,25 | $333,95 | $329,29 | 16,31M |
| 2026-08-31 | $335,41 | -2,18 % | $340,02 | $340,63 | $333,43 | 23,20M |
| 2026-08-28 | $342,88 | +1,53 % | $337,61 | $345,43 | $337,28 | 17,84M |
| 2026-08-27 | $337,71 | -0,41 % | $336,30 | $338,81 | $335,40 | 17,94M |
| 2026-08-26 | $339,10 | -1,23 % | $343,18 | $343,19 | $337,01 | 16,18M |
| 2026-08-25 | $343,34 | -0,36 % | $345,97 | $346,70 | $342,14 | 14,03M |
| 2026-08-24 | $344,59 | +0,83 % | $340,74 | $348,08 | $339,62 | 16,45M |
| 2026-08-21 | $341,75 | +1,05 % | $340,28 | $343,29 | $337,81 | 15,36M |
| 2026-08-20 | $338,20 | -1,02 % | $339,69 | $340,80 | $336,17 | 14,19M |
| 2026-08-19 | $341,70 | +0,12 % | $339,81 | $343,56 | $338,05 | 13,36M |
| 2026-08-18 | $341,28 | -0,05 % | $339,89 | $342,39 | $337,52 | 14,25M |
| 2026-08-17 | $341,45 | -0,61 % | $344,06 | $345,05 | $339,57 | 12,61M |
| 2026-08-14 | $343,54 | -0,12 % | $344,26 | $348,06 | $342,07 | 10,95M |
| 2026-08-13 | $343,94 | +0,46 % | $344,57 | $345,83 | $342,40 | 15,00M |
| 2026-08-12 | $342,37 | -0,18 % | $345,33 | $345,50 | $339,82 | 15,61M |
| 2026-08-11 | $343,00 | -3,61 % | $354,00 | $355,00 | $342,57 | 18,39M |
| 2026-08-10 | $355,84 | +0,67 % | $354,24 | $355,93 | $351,47 | 12,79M |
| 2026-08-07 | $353,47 | -0,88 % | $355,28 | $357,55 | $352,82 | 14,52M |
| 2026-08-06 | $356,62 | -0,97 % | $358,79 | $361,96 | $355,83 | 16,51M |
| 2026-08-05 | $360,13 | -4,05 % | $380,00 | $381,81 | $355,16 | 29,44M |
| 2026-08-04 | $375,35 | +0,77 % | $366,52 | $377,67 | $366,16 | 19,98M |
| 2026-08-03 | $372,47 | +4,44 % | $365,30 | $376,10 | $363,26 | 27,17M |
| 2026-07-31 | $356,65 | +6,88 % | $340,07 | $358,88 | $339,16 | 30,51M |
| 2026-07-30 | $333,68 | -0,62 % | $333,08 | $335,45 | $329,82 | 17,31M |
| 2026-07-29 | $335,76 | +0,95 % | $333,50 | $341,98 | $330,41 | 20,24M |
| 2026-07-28 | $332,60 | +1,85 % | $327,80 | $335,21 | $324,54 | 20,99M |
| 2026-07-27 | $326,57 | +2,34 % | $324,74 | $330,10 | $324,41 | 21,42M |
| 2026-07-24 | $319,09 | +0,24 % | $318,30 | $323,98 | $317,50 | 21,63M |
| 2026-07-23 | $318,34 | -6,89 % | $321,63 | $324,45 | $314,89 | 46,75M |
| 2026-07-22 | $341,91 | -1,24 % | $347,18 | $349,45 | $341,64 | 23,27M |
| 2026-07-21 | $346,19 | -1,47 % | $350,56 | $350,74 | $346,01 | 17,42M |
| 2026-07-20 | $351,37 | +1,52 % | $350,17 | $359,49 | $350,01 | 13,20M |
| 2026-07-17 | $346,12 | -2,17 % | $345,77 | $348,17 | $341,13 | 22,02M |
| 2026-07-16 | $353,81 | -4,43 % | $372,17 | $374,35 | $351,67 | 23,60M |
| 2026-07-15 | $370,21 | +3,60 % | $356,01 | $372,14 | $355,67 | 20,26M |
| 2026-07-14 | $357,33 | +1,90 % | $348,84 | $357,88 | $348,84 | 11,25M |
| 2026-07-13 | $350,67 | -1,23 % | $353,99 | $355,75 | $349,82 | 10,58M |
| 2026-07-10 | $355,03 | -0,34 % | $354,95 | $355,68 | $350,70 | 11,62M |
| 2026-07-09 | $356,24 | -0,69 % | $351,08 | $356,73 | $348,66 | 17,22M |
| 2026-07-08 | $358,71 | -1,35 % | $362,21 | $364,98 | $354,70 | 14,71M |
| 2026-07-07 | $363,62 | -0,35 % | $367,23 | $370,89 | $362,42 | 16,44M |
| 2026-07-06 | $364,90 | +2,45 % | $358,20 | $365,68 | $354,19 | 22,65M |
| 2026-07-02 | $356,18 | -0,48 % | $356,15 | $360,99 | $350,32 | 15,53M |
| 2026-07-01 | $357,89 | +1,29 % | $354,61 | $359,56 | $353,23 | 19,55M |
| 2026-06-30 | $353,33 | +0,58 % | $350,96 | $355,39 | $348,11 | 21,28M |
| 2026-06-29 | $351,28 | +4,96 % | $339,95 | $351,97 | $338,81 | 25,57M |
| 2026-06-26 | $334,69 | -2,19 % | $340,98 | $344,12 | $333,69 | 82,48M |
| 2026-06-25 | $342,19 | -0,83 % | $336,92 | $343,19 | $335,90 | 27,69M |
| 2026-06-24 | $345,04 | -0,30 % | $348,72 | $352,83 | $341,50 | 23,90M |
| 2026-06-23 | $346,08 | -0,77 % | $340,11 | $348,72 | $339,71 | 21,82M |
| 2026-06-22 | $348,78 | -5,08 % | $357,14 | $358,20 | $340,94 | 32,21M |
| 2026-06-18 | $367,46 | +1,48 % | $363,89 | $369,00 | $356,61 | 29,34M |
| 2026-06-17 | $362,10 | -2,43 % | $367,05 | $370,15 | $360,23 | 16,00M |
| 2026-06-16 | $371,10 | +1,09 % | $367,46 | $373,60 | $365,32 | 16,49M |
| 2026-06-15 | $367,11 | +2,50 % | $365,99 | $370,65 | $364,65 | 17,27M |
| 2026-06-12 | $358,16 | +0,45 % | $361,10 | $364,77 | $353,34 | 17,64M |
| 2026-06-11 | $356,56 | +0,92 % | $353,05 | $358,01 | $343,63 | 28,77M |
| 2026-06-10 | $353,32 | -2,48 % | $361,05 | $366,31 | $352,81 | 19,88M |
| 2026-06-09 | $362,29 | +0,31 % | $364,89 | $369,69 | $354,72 | 19,87M |
| 2026-06-08 | $361,17 | -1,25 % | $362,48 | $363,38 | $357,89 | 18,74M |
| 2026-06-05 | $365,76 | -0,95 % | $363,38 | $369,20 | $361,63 | 23,41M |
| 2026-06-04 | $369,27 | +3,82 % | $355,44 | $369,86 | $354,80 | 37,75M |
| 2026-06-03 | $355,68 | -0,76 % | $358,33 | $362,50 | $354,38 | 43,03M |
| 2026-06-02 | $358,39 | -3,81 % | $363,16 | $369,79 | $355,00 | 34,65M |
| 2026-06-01 | $372,58 | -1,02 % | $372,58 | $374,60 | $369,71 | 19,09M |
| 2026-05-29 | $376,43 | -2,51 % | $381,23 | $381,65 | $374,30 | 48,02M |
| 2026-05-28 | $386,12 | +0,34 % | $383,86 | $390,00 | $381,25 | 20,80M |
| 2026-05-27 | $384,83 | 0,00 % | $382,77 | $389,73 | $382,00 | 16,89M |
| 2026-05-26 | $384,84 | +1,44 % | $380,99 | $385,39 | $379,14 | 16,15M |
| 2026-05-22 | $379,38 | -1,07 % | $383,26 | $384,87 | $378,26 | 13,38M |