Goldman Sachs Group, Inc. GS
NYSE · Vereinigte Staaten · Finanzen
$900,36-15,88 (-1,73 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $900,36 | -1,73 % | $915,00 | $916,05 | $900,36 | 1,82M |
| 2026-09-29 | $916,24 | 0,00 % | $918,25 | $919,62 | $903,85 | 1,86M |
| 2026-09-28 | $916,28 | -2,05 % | $930,94 | $932,00 | $914,50 | 1,83M |
| 2026-09-25 | $935,45 | +1,32 % | $927,50 | $935,83 | $915,30 |
| 1,96M |
| 2026-09-24 | $923,29 | -1,40 % | $931,00 | $933,41 | $914,68 | 2,35M |
| 2026-09-23 | $936,36 | -1,38 % | $940,73 | $954,98 | $933,68 | 2,13M |
| 2026-09-22 | $949,49 | -1,03 % | $967,39 | $967,76 | $936,78 | 2,05M |
| 2026-09-21 | $959,39 | +1,85 % | $956,50 | $962,22 | $942,62 | 1,86M |
| 2026-09-18 | $942,00 | -1,00 % | $948,96 | $952,99 | $939,55 | 3,98M |
| 2026-09-17 | $951,47 | +1,44 % | $940,10 | $957,97 | $922,00 | 3,29M |
| 2026-09-16 | $937,98 | -3,96 % | $981,46 | $984,66 | $932,37 | 3,55M |
| 2026-09-15 | $976,67 | -1,19 % | $984,65 | $988,28 | $954,49 | 2,36M |
| 2026-09-14 | $988,45 | -3,96 % | $1.010,00 | $1.013,69 | $978,93 | 2,21M |
| 2026-09-11 | $1.029,18 | +0,92 % | $1.035,05 | $1.042,99 | $1.018,59 | 1,16M |
| 2026-09-10 | $1.019,77 | -0,88 % | $1.017,29 | $1.027,23 | $1.011,68 | 1,90M |
| 2026-09-09 | $1.028,78 | -0,75 % | $1.028,00 | $1.038,43 | $1.011,40 | 1,66M |
| 2026-09-08 | $1.036,53 | -0,20 % | $1.040,55 | $1.043,84 | $1.028,56 | 1,26M |
| 2026-09-04 | $1.038,61 | +0,07 % | $1.031,09 | $1.041,20 | $1.024,63 | 1,43M |
| 2026-09-03 | $1.037,93 | +3,34 % | $1.013,50 | $1.039,83 | $1.012,50 | 1,68M |
| 2026-09-02 | $1.004,42 | +0,19 % | $1.009,74 | $1.021,84 | $998,00 | 2,19M |
| 2026-09-01 | $1.002,56 | -2,28 % | $1.004,72 | $1.031,12 | $996,97 | 1,85M |
| 2026-08-31 | $1.025,90 | -0,78 % | $1.032,60 | $1.032,60 | $1.022,62 | 1,36M |
| 2026-08-28 | $1.033,99 | -0,66 % | $1.046,49 | $1.048,84 | $1.031,58 | 1,05M |
| 2026-08-27 | $1.040,87 | +0,04 % | $1.041,68 | $1.052,55 | $1.035,00 | 1,71M |
| 2026-08-26 | $1.040,46 | -1,74 % | $1.061,00 | $1.062,56 | $1.036,78 | 1,49M |
| 2026-08-25 | $1.058,88 | +2,18 % | $1.050,00 | $1.063,52 | $1.039,29 | 2,50M |
| 2026-08-24 | $1.036,28 | -0,29 % | $1.039,00 | $1.047,37 | $1.030,18 | 1,99M |
| 2026-08-21 | $1.039,28 | +3,73 % | $1.015,99 | $1.043,66 | $1.008,85 | 2,74M |
| 2026-08-20 | $1.001,95 | -1,93 % | $1.016,99 | $1.026,42 | $1.001,68 | 1,76M |
| 2026-08-19 | $1.021,65 | -1,81 % | $1.044,82 | $1.044,82 | $1.014,50 | 2,74M |
| 2026-08-18 | $1.040,47 | -1,03 % | $1.040,00 | $1.043,50 | $1.026,08 | 1,91M |
| 2026-08-17 | $1.051,31 | +1,14 % | $1.040,79 | $1.054,63 | $1.038,14 | 1,45M |
| 2026-08-14 | $1.039,42 | -0,31 % | $1.040,91 | $1.043,74 | $1.029,58 | 1,59M |
| 2026-08-13 | $1.042,63 | +0,52 % | $1.040,61 | $1.059,07 | $1.038,47 | 1,42M |
| 2026-08-12 | $1.037,21 | +0,27 % | $1.055,00 | $1.056,05 | $1.031,74 | 1,74M |
| 2026-08-11 | $1.034,41 | -0,01 % | $1.036,39 | $1.043,43 | $1.027,19 | 1,83M |
| 2026-08-10 | $1.034,51 | -0,49 % | $1.039,61 | $1.045,43 | $1.030,07 | 1,82M |
| 2026-08-07 | $1.039,61 | +0,68 % | $1.038,34 | $1.047,00 | $1.032,03 | 1,43M |
| 2026-08-06 | $1.032,58 | -2,62 % | $1.062,04 | $1.068,04 | $1.030,78 | 1,73M |
| 2026-08-05 | $1.060,38 | +0,70 % | $1.063,71 | $1.077,21 | $1.060,02 | 1,65M |
| 2026-08-04 | $1.052,98 | +2,52 % | $1.050,00 | $1.066,16 | $1.043,27 | 2,65M |
| 2026-08-03 | $1.027,06 | +0,85 % | $1.025,00 | $1.027,96 | $1.005,16 | 1,71M |
| 2026-07-31 | $1.018,38 | -0,63 % | $1.034,72 | $1.042,98 | $1.008,60 | 1,55M |
| 2026-07-30 | $1.024,86 | +4,50 % | $1.007,36 | $1.029,79 | $998,51 | 2,33M |
| 2026-07-29 | $980,75 | -5,09 % | $1.025,00 | $1.028,12 | $977,70 | 3,20M |
| 2026-07-28 | $1.033,34 | -1,42 % | $1.041,93 | $1.047,71 | $1.011,87 | 2,17M |
| 2026-07-27 | $1.048,23 | -1,22 % | $1.080,18 | $1.088,50 | $1.029,00 | 2,54M |
| 2026-07-24 | $1.061,23 | -1,26 % | $1.075,00 | $1.077,38 | $1.051,82 | 1,38M |
| 2026-07-23 | $1.074,72 | -2,14 % | $1.072,52 | $1.084,73 | $1.062,48 | 1,85M |
| 2026-07-22 | $1.098,20 | +1,16 % | $1.078,52 | $1.106,66 | $1.078,00 | 1,54M |
| 2026-07-21 | $1.085,56 | +2,89 % | $1.070,07 | $1.088,48 | $1.063,00 | 1,72M |
| 2026-07-20 | $1.055,03 | -0,96 % | $1.074,65 | $1.087,90 | $1.053,66 | 1,72M |
| 2026-07-17 | $1.065,22 | -2,76 % | $1.071,64 | $1.085,93 | $1.047,15 | 2,16M |
| 2026-07-16 | $1.095,46 | -4,91 % | $1.147,65 | $1.152,45 | $1.089,01 | 2,53M |
| 2026-07-15 | $1.152,07 | +1,06 % | $1.148,42 | $1.153,99 | $1.117,40 | 2,74M |
| 2026-07-14 | $1.140,00 | +9,00 % | $1.085,00 | $1.143,84 | $1.082,00 | 3,79M |
| 2026-07-13 | $1.045,91 | -0,88 % | $1.056,34 | $1.057,82 | $1.036,84 | 1,80M |
| 2026-07-10 | $1.055,18 | -0,07 % | $1.063,21 | $1.067,17 | $1.048,00 | 1,11M |
| 2026-07-09 | $1.055,97 | +2,56 % | $1.055,00 | $1.064,01 | $1.042,61 | 1,24M |
| 2026-07-08 | $1.029,64 | -1,28 % | $1.030,00 | $1.040,18 | $1.011,92 | 1,70M |
| 2026-07-07 | $1.042,98 | -1,17 % | $1.052,00 | $1.053,86 | $1.035,13 | 1,35M |
| 2026-07-06 | $1.055,29 | +3,36 % | $1.029,88 | $1.055,29 | $1.029,00 | 1,75M |
| 2026-07-02 | $1.021,00 | +0,14 % | $1.038,99 | $1.039,28 | $1.009,73 | 1,54M |
| 2026-07-01 | $1.019,61 | +0,81 % | $1.010,00 | $1.033,53 | $1.003,00 | 1,74M |
| 2026-06-30 | $1.011,37 | -0,87 % | $1.019,29 | $1.026,32 | $1.006,11 | 3,16M |
| 2026-06-29 | $1.020,21 | +0,06 % | $1.029,19 | $1.035,93 | $1.016,17 | 1,89M |
| 2026-06-26 | $1.019,61 | -4,27 % | $1.054,74 | $1.057,00 | $1.013,38 | 4,01M |
| 2026-06-25 | $1.065,09 | -1,10 % | $1.095,62 | $1.105,25 | $1.062,10 | 1,95M |
| 2026-06-24 | $1.076,91 | -1,60 % | $1.090,00 | $1.090,10 | $1.068,51 | 1,93M |
| 2026-06-23 | $1.094,44 | -1,08 % | $1.077,34 | $1.103,55 | $1.069,00 | 2,07M |
| 2026-06-22 | $1.106,37 | +0,89 % | $1.109,70 | $1.115,98 | $1.091,63 | 1,89M |
| 2026-06-18 | $1.096,56 | -0,23 % | $1.120,00 | $1.125,00 | $1.093,33 | 4,50M |
| 2026-06-17 | $1.099,14 | +0,78 % | $1.098,46 | $1.121,95 | $1.094,29 | 2,18M |
| 2026-06-16 | $1.090,67 | +1,35 % | $1.086,00 | $1.097,25 | $1.085,53 | 1,97M |
| 2026-06-15 | $1.076,17 | +1,26 % | $1.089,52 | $1.094,18 | $1.075,00 | 2,36M |
| 2026-06-12 | $1.062,75 | +2,62 % | $1.053,00 | $1.073,74 | $1.048,06 | 2,21M |
| 2026-06-11 | $1.035,64 | +3,43 % | $1.013,50 | $1.036,92 | $1.000,45 | 2,56M |
| 2026-06-10 | $1.001,29 | -2,98 % | $1.028,35 | $1.036,31 | $1.000,04 | 2,29M |
| 2026-06-09 | $1.032,01 | -1,24 % | $1.061,79 | $1.064,35 | $1.006,30 | 2,87M |
| 2026-06-08 | $1.045,00 | +0,61 % | $1.052,78 | $1.063,18 | $1.042,33 | 2,33M |
| 2026-06-05 | $1.038,68 | -4,94 % | $1.092,82 | $1.098,36 | $1.035,60 | 2,64M |
| 2026-06-04 | $1.092,61 | +4,96 % | $1.052,87 | $1.095,90 | $1.050,00 | 2,61M |
| 2026-06-03 | $1.041,02 | -2,21 % | $1.055,28 | $1.055,97 | $1.031,01 | 2,56M |
| 2026-06-02 | $1.064,58 | +1,53 % | $1.049,74 | $1.073,97 | $1.047,89 | 2,13M |
| 2026-06-01 | $1.048,58 | +2,24 % | $1.015,33 | $1.051,20 | $1.011,60 | 2,67M |
| 2026-05-29 | $1.025,56 | +1,70 % | $1.009,27 | $1.027,22 | $1.004,00 | 2,16M |
| 2026-05-28 | $1.008,37 | +1,19 % | $986,42 | $1.009,97 | $982,45 | 2,27M |
| 2026-05-27 | $996,47 | +0,20 % | $995,91 | $1.003,65 | $974,42 | 2,20M |
| 2026-05-26 | $994,52 | -0,22 % | $1.006,53 | $1.016,54 | $987,03 | 2,08M |
| 2026-05-22 | $996,73 | +0,87 % | $994,63 | $1.005,36 | $990,90 | 1,92M |