Alphabet Inc A
WKN: A14Y6F / ISIN: US02079K3059Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.10.12 | 18,80 | 18,87 | 18,60 | 18,62 | 94662318 |
| 11.10.12 | 18,82 | 18,96 | 18,76 | 18,79 | 93117878 |
| 10.10.12 | 18,55 | 18,69 | 18,46 | 18,61 | 80325438 |
| 09.10.12 | 18,99 | 19,03 | 18,56 | 18,60 | 118295998 |
| 08.10.12 | 19,03 | 19,09 | 18,85 | 18,95 | 77480278 |
| 05.10.12 | 19,27 | 19,36 | 19,13 | 19,19 | 106243558 |
| 04.10.12 | 19,07 | 19,25 | 18,99 | 19,20 | 96561398 |
| 03.10.12 | 18,89 | 19,10 | 18,81 | 19,06 | 87109278 |
| 02.10.12 | 19,13 | 19,15 | 18,76 | 18,92 | 109904118 |
| 01.10.12 | 18,98 | 19,13 | 18,91 | 19,04 | 121696838 |
| 28.09.12 | 18,85 | 18,98 | 18,78 | 18,86 | 108424838 |
| 27.09.12 | 19,00 | 19,07 | 18,79 | 18,91 | 152954317 |
| 26.09.12 | 18,75 | 19,03 | 18,53 | 18,84 | 224923236 |
| 25.09.12 | 18,83 | 19,12 | 18,69 | 18,73 | 238449196 |
| 24.09.12 | 18,28 | 18,75 | 18,26 | 18,73 | 140946317 |
| 21.09.12 | 18,31 | 18,37 | 18,25 | 18,35 | 200164757 |
| 20.09.12 | 18,11 | 18,28 | 18,03 | 18,20 | 114435998 |
| 19.09.12 | 17,94 | 18,21 | 17,91 | 18,19 | 122543118 |
| 18.09.12 | 17,69 | 17,97 | 17,67 | 17,96 | 82162398 |
| 17.09.12 | 17,70 | 17,82 | 17,63 | 17,75 | 58584679 |
| 14.09.12 | 17,74 | 17,83 | 17,68 | 17,74 | 100946478 |
| 13.09.12 | 17,33 | 17,73 | 17,26 | 17,65 | 104737958 |
| 12.09.12 | 17,24 | 17,37 | 17,02 | 17,27 | 101790358 |
| 11.09.12 | 17,45 | 17,52 | 17,28 | 17,30 | 73776718 |
| 10.09.12 | 17,74 | 17,82 | 17,46 | 17,52 | 101159758 |
